Superloop Limited (ASX:SLC)
Australia · Delayed Price · Currency is AUD 3.360
+0.010 (0.30%)
Sep 25, 2025, 4:10 PM AEST
Superloop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 3.32 | 3.37 | 3.28 | 3.35 | 3.35 | 0.90% | 2,217,162 |
| 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 |
| 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 |