Superloop Limited (ASX:SLC)
Australia · Delayed Price · Currency is AUD 2.995
+0.015 (0.50%)
Nov 7, 2025, 10:39 AM AEST
Superloop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.00 | 3.04 | 2.93 | 2.98 | 2.98 | -0.67% | 1,173,518 |
| Nov 5, 2025 | 3.06 | 3.06 | 2.93 | 3.00 | 3.00 | -1.32% | 1,571,041 |
| Nov 4, 2025 | 3.09 | 3.11 | 3.03 | 3.04 | 3.04 | -1.94% | 682,515 |
| Nov 3, 2025 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 441,342 |
| Oct 31, 2025 | 3.11 | 3.16 | 3.10 | 3.12 | 3.12 | 0.32% | 1,383,148 |
| Oct 30, 2025 | 3.10 | 3.14 | 3.06 | 3.11 | 3.11 | -1.58% | 1,180,812 |
| Oct 29, 2025 | 3.14 | 3.21 | 3.13 | 3.16 | 3.16 | 1.61% | 1,004,803 |
| Oct 28, 2025 | 3.15 | 3.16 | 3.08 | 3.11 | 3.11 | -0.96% | 1,554,206 |
| Oct 27, 2025 | 3.22 | 3.22 | 3.13 | 3.14 | 3.14 | -1.88% | 1,917,190 |
| Oct 24, 2025 | 3.29 | 3.29 | 3.19 | 3.20 | 3.20 | -2.44% | 773,895 |
| Oct 23, 2025 | 3.15 | 3.31 | 3.15 | 3.28 | 3.28 | 1.86% | 876,846 |
| Oct 22, 2025 | 3.22 | 3.24 | 3.16 | 3.22 | 3.22 | -0.62% | 1,672,374 |
| Oct 21, 2025 | 3.28 | 3.33 | 3.20 | 3.24 | 3.24 | -0.92% | 2,857,228 |
| Oct 20, 2025 | 3.23 | 3.27 | 3.22 | 3.27 | 3.27 | 2.19% | 574,058 |
| Oct 17, 2025 | 3.18 | 3.23 | 3.13 | 3.20 | 3.20 | -0.93% | 1,038,788 |
| Oct 16, 2025 | 3.18 | 3.24 | 3.11 | 3.23 | 3.23 | 2.54% | 1,704,089 |
| Oct 15, 2025 | 3.10 | 3.19 | 3.08 | 3.15 | 3.15 | 1.94% | 1,699,560 |
| Oct 14, 2025 | 3.10 | 3.13 | 3.01 | 3.09 | 3.09 | 1.31% | 1,678,456 |
| Oct 13, 2025 | 3.04 | 3.08 | 3.01 | 3.05 | 3.05 | -1.29% | 1,198,881 |
| Oct 10, 2025 | 3.11 | 3.11 | 3.05 | 3.09 | 3.09 | -0.32% | 1,341,096 |
| Oct 9, 2025 | 3.15 | 3.17 | 3.08 | 3.10 | 3.10 | -1.27% | 3,861,446 |
| Oct 8, 2025 | 3.18 | 3.18 | 3.07 | 3.14 | 3.14 | -0.63% | 1,608,600 |
| Oct 7, 2025 | 3.20 | 3.21 | 3.13 | 3.16 | 3.16 | -0.94% | 1,322,621 |
| Oct 6, 2025 | 3.28 | 3.28 | 3.17 | 3.19 | 3.19 | -0.62% | 1,589,985 |
| Oct 5, 2025 | 3.28 | 3.28 | 3.21 | 3.21 | 3.21 | -1.23% | 110,665 |
| Oct 3, 2025 | 3.26 | 3.32 | 3.16 | 3.25 | 3.25 | -0.31% | 8,822,028 |
| Oct 2, 2025 | 3.56 | 3.57 | 3.24 | 3.26 | 3.26 | -8.17% | 3,693,795 |
| Oct 1, 2025 | 3.38 | 3.55 | 3.38 | 3.55 | 3.55 | 4.41% | 1,748,436 |
| Sep 30, 2025 | 3.30 | 3.40 | 3.29 | 3.40 | 3.40 | 1.19% | 1,232,949 |
| Sep 29, 2025 | 3.35 | 3.40 | 3.31 | 3.36 | 3.36 | 1.20% | 1,496,770 |
| Sep 26, 2025 | 3.28 | 3.34 | 3.26 | 3.32 | 3.32 | -1.19% | 1,562,576 |
| Sep 25, 2025 | 3.36 | 3.37 | 3.31 | 3.36 | 3.36 | 0.30% | 1,262,336 |
| Sep 24, 2025 | 3.32 | 3.37 | 3.28 | 3.35 | 3.35 | 0.90% | 2,229,114 |
| Sep 23, 2025 | 3.20 | 3.36 | 3.19 | 3.32 | 3.32 | 3.75% | 2,717,802 |
| Sep 22, 2025 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -0.31% | 1,602,706 |
| Sep 19, 2025 | 3.33 | 3.37 | 3.13 | 3.21 | 3.21 | - | 21,015,676 |
| Sep 18, 2025 | 3.10 | 3.23 | 3.08 | 3.21 | 3.21 | 2.88% | 3,175,321 |
| Sep 17, 2025 | 3.11 | 3.20 | 3.08 | 3.12 | 3.12 | 1.63% | 2,083,238 |
| Sep 16, 2025 | 3.03 | 3.10 | 3.00 | 3.07 | 3.07 | 1.66% | 3,186,694 |
| Sep 15, 2025 | 2.96 | 3.06 | 2.94 | 3.02 | 3.02 | -0.98% | 1,406,868 |
| Sep 12, 2025 | 3.13 | 3.14 | 3.02 | 3.05 | 3.05 | -2.56% | 1,383,419 |
| Sep 11, 2025 | 3.07 | 3.14 | 3.07 | 3.13 | 3.13 | 1.62% | 861,997 |
| Sep 10, 2025 | 3.01 | 3.12 | 3.01 | 3.08 | 3.08 | 2.67% | 1,210,359 |
| Sep 9, 2025 | 3.12 | 3.12 | 2.97 | 3.00 | 3.00 | -3.85% | 2,783,973 |
| Sep 8, 2025 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | 7.22% | 4,081,813 |
| Sep 5, 2025 | 2.82 | 2.92 | 2.82 | 2.91 | 2.91 | 3.56% | 1,545,070 |
| Sep 4, 2025 | 2.82 | 2.89 | 2.81 | 2.81 | 2.81 | -0.35% | 1,017,175 |
| Sep 3, 2025 | 2.89 | 2.94 | 2.82 | 2.82 | 2.82 | -1.74% | 1,598,704 |
| Sep 2, 2025 | 2.84 | 2.91 | 2.81 | 2.87 | 2.87 | 1.06% | 1,317,596 |
| Sep 1, 2025 | 2.85 | 2.89 | 2.82 | 2.84 | 2.84 | -1.39% | 1,894,558 |