Superloop Limited (ASX:SLC)
Australia · Delayed Price · Currency is AUD 2.820
-0.050 (-1.74%)
Sep 3, 2025, 4:10 PM AEST
Superloop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 2.84 | 2.91 | 2.81 | 2.87 | 2.87 | 1.06% | 1,311,648 |
| Sep 1, 2025 | 2.85 | 2.89 | 2.82 | 2.84 | 2.84 | -1.39% | 1,894,558 |
| Aug 29, 2025 | 2.82 | 2.90 | 2.81 | 2.88 | 2.88 | 2.13% | 1,420,287 |
| Aug 28, 2025 | 2.87 | 2.95 | 2.80 | 2.82 | 2.82 | -1.05% | 1,717,963 |
| Aug 27, 2025 | 2.94 | 2.94 | 2.70 | 2.85 | 2.85 | -4.68% | 4,812,754 |
| Aug 26, 2025 | 2.92 | 2.99 | 2.86 | 2.99 | 2.99 | 1.70% | 3,170,308 |
| Aug 25, 2025 | 2.90 | 2.95 | 2.82 | 2.94 | 2.94 | -0.68% | 3,339,346 |
| Aug 22, 2025 | 3.08 | 3.08 | 2.95 | 2.96 | 2.96 | -3.90% | 2,425,541 |
| Aug 21, 2025 | 3.20 | 3.21 | 3.01 | 3.08 | 3.08 | -4.64% | 4,993,196 |
| Aug 20, 2025 | 3.50 | 3.55 | 2.75 | 3.23 | 3.23 | -0.92% | 5,324,071 |
| Aug 19, 2025 | 3.28 | 3.36 | 3.25 | 3.26 | 3.26 | -1.21% | 2,110,883 |
| Aug 18, 2025 | 3.26 | 3.36 | 3.26 | 3.30 | 3.30 | 0.61% | 758,861 |
| Aug 15, 2025 | 3.20 | 3.32 | 3.20 | 3.28 | 3.28 | 2.18% | 1,124,501 |
| Aug 14, 2025 | 3.18 | 3.23 | 3.11 | 3.21 | 3.21 | 0.63% | 1,439,106 |
| Aug 13, 2025 | 3.26 | 3.26 | 3.12 | 3.19 | 3.19 | 1.27% | 1,213,256 |
| Aug 12, 2025 | 3.23 | 3.25 | 3.12 | 3.15 | 3.15 | -2.48% | 1,599,269 |
| Aug 11, 2025 | 3.33 | 3.34 | 3.21 | 3.23 | 3.23 | -3.29% | 924,507 |
| Aug 8, 2025 | 3.30 | 3.34 | 3.29 | 3.34 | 3.34 | 1.21% | 745,835 |
| Aug 7, 2025 | 3.33 | 3.35 | 3.27 | 3.30 | 3.30 | -0.60% | 1,038,489 |
| Aug 6, 2025 | 3.31 | 3.35 | 3.28 | 3.32 | 3.32 | 0.30% | 728,277 |
| Aug 5, 2025 | 3.37 | 3.38 | 3.24 | 3.31 | 3.31 | -0.90% | 1,010,269 |
| Aug 4, 2025 | 3.34 | 3.40 | 3.31 | 3.34 | 3.34 | -0.30% | 1,307,249 |
| Aug 1, 2025 | 3.36 | 3.38 | 3.31 | 3.35 | 3.35 | - | 899,194 |
| Jul 31, 2025 | 3.22 | 3.37 | 3.20 | 3.35 | 3.35 | 3.72% | 3,756,654 |
| Jul 30, 2025 | 3.17 | 3.26 | 3.17 | 3.23 | 3.23 | 0.94% | 1,193,914 |
| Jul 29, 2025 | 3.18 | 3.20 | 3.10 | 3.20 | 3.20 | 1.91% | 513,340 |
| Jul 28, 2025 | 3.06 | 3.18 | 3.03 | 3.14 | 3.14 | 0.32% | 801,899 |
| Jul 25, 2025 | 3.06 | 3.15 | 3.06 | 3.13 | 3.13 | 1.62% | 479,245 |
| Jul 24, 2025 | 3.04 | 3.11 | 3.04 | 3.08 | 3.08 | -0.65% | 671,988 |
| Jul 23, 2025 | 3.12 | 3.13 | 3.03 | 3.10 | 3.10 | -0.64% | 653,529 |
| Jul 22, 2025 | 3.09 | 3.17 | 3.08 | 3.12 | 3.12 | 1.96% | 999,085 |
| Jul 21, 2025 | 3.08 | 3.08 | 2.98 | 3.06 | 3.06 | 0.99% | 749,023 |
| Jul 18, 2025 | 2.96 | 3.07 | 2.93 | 3.03 | 3.03 | 2.71% | 677,902 |
| Jul 17, 2025 | 2.91 | 2.96 | 2.89 | 2.95 | 2.95 | 2.43% | 748,477 |
| Jul 16, 2025 | 2.92 | 2.95 | 2.86 | 2.88 | 2.88 | -3.03% | 1,599,260 |
| Jul 15, 2025 | 3.00 | 3.00 | 2.87 | 2.97 | 2.97 | 0.34% | 973,780 |
| Jul 14, 2025 | 2.99 | 3.01 | 2.95 | 2.96 | 2.96 | -0.67% | 944,714 |
| Jul 11, 2025 | 2.99 | 3.03 | 2.95 | 2.98 | 2.98 | 0.34% | 481,772 |
| Jul 10, 2025 | 2.94 | 3.04 | 2.91 | 2.97 | 2.97 | -1.66% | 1,042,531 |
| Jul 9, 2025 | 3.00 | 3.04 | 2.92 | 3.02 | 3.02 | 2.03% | 903,198 |
| Jul 8, 2025 | 2.82 | 2.98 | 2.81 | 2.96 | 2.96 | 4.23% | 1,496,080 |
| Jul 7, 2025 | 2.95 | 2.95 | 2.84 | 2.84 | 2.84 | -4.05% | 935,700 |
| Jul 4, 2025 | 3.03 | 3.03 | 2.95 | 2.96 | 2.96 | -2.31% | 810,448 |
| Jul 3, 2025 | 3.07 | 3.10 | 2.98 | 3.03 | 3.03 | 1.00% | 1,541,181 |
| Jul 2, 2025 | 3.07 | 3.07 | 2.95 | 3.00 | 3.00 | -1.32% | 1,809,858 |
| Jul 1, 2025 | 3.06 | 3.06 | 2.95 | 3.04 | 3.04 | 1.00% | 2,065,461 |
| Jun 30, 2025 | 3.20 | 3.20 | 2.99 | 3.01 | 3.01 | 1.01% | 1,548,975 |
| Jun 27, 2025 | 2.91 | 2.98 | 2.90 | 2.98 | 2.98 | 3.47% | 733,706 |
| Jun 26, 2025 | 2.90 | 2.91 | 2.86 | 2.88 | 2.88 | -1.37% | 1,148,834 |
| Jun 25, 2025 | 2.94 | 2.99 | 2.86 | 2.92 | 2.92 | -0.68% | 1,201,732 |