Superloop Limited (ASX:SLC)
Australia · Delayed Price · Currency is AUD 2.490
-0.010 (-0.40%)
At close: Dec 18, 2025
Superloop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 2.42 | 2.51 | 2.42 | 2.50 | - | - | 1,744,073 |
| Dec 17, 2025 | 2.47 | 2.52 | 2.43 | 2.50 | 2.50 | 0.40% | 1,220,081 |
| Dec 16, 2025 | 2.49 | 2.51 | 2.45 | 2.49 | 2.49 | -1.58% | 1,813,267 |
| Dec 15, 2025 | 2.55 | 2.55 | 2.48 | 2.53 | 2.53 | -1.56% | 2,004,299 |
| Dec 12, 2025 | 2.63 | 2.63 | 2.55 | 2.57 | 2.57 | -0.77% | 1,315,507 |
| Dec 11, 2025 | 2.60 | 2.64 | 2.58 | 2.59 | 2.59 | -1.15% | 966,891 |
| Dec 10, 2025 | 2.63 | 2.66 | 2.58 | 2.62 | 2.62 | -0.38% | 1,127,236 |
| Dec 9, 2025 | 2.65 | 2.69 | 2.62 | 2.63 | 2.63 | -1.87% | 1,315,155 |
| Dec 8, 2025 | 2.62 | 2.68 | 2.62 | 2.68 | 2.68 | 1.90% | 1,066,077 |
| Dec 5, 2025 | 2.73 | 2.75 | 2.62 | 2.63 | 2.63 | -3.31% | 3,049,788 |
| Dec 4, 2025 | 2.73 | 2.75 | 2.69 | 2.72 | 2.72 | -1.09% | 1,587,141 |
| Dec 3, 2025 | 2.69 | 2.79 | 2.69 | 2.75 | 2.75 | 2.61% | 2,366,228 |
| Dec 2, 2025 | 2.69 | 2.75 | 2.66 | 2.68 | 2.68 | -0.74% | 1,661,446 |
| Dec 1, 2025 | 2.76 | 2.79 | 2.66 | 2.70 | 2.70 | -3.91% | 2,459,111 |
| Nov 28, 2025 | 2.74 | 2.82 | 2.73 | 2.81 | 2.81 | 3.31% | 4,079,151 |
| Nov 27, 2025 | 2.70 | 2.74 | 2.68 | 2.72 | 2.72 | 3.03% | 2,939,521 |
| Nov 26, 2025 | 2.68 | 2.71 | 2.63 | 2.64 | 2.64 | -0.38% | 3,729,979 |
| Nov 25, 2025 | 2.61 | 2.69 | 2.61 | 2.65 | 2.65 | 1.92% | 2,990,188 |
| Nov 24, 2025 | 2.47 | 2.62 | 2.47 | 2.60 | 2.60 | 7.44% | 6,305,013 |
| Nov 21, 2025 | 2.39 | 2.48 | 2.34 | 2.42 | 2.42 | 1.68% | 3,712,624 |
| Nov 20, 2025 | 2.33 | 2.44 | 2.31 | 2.38 | 2.38 | 3.03% | 7,906,082 |
| Nov 19, 2025 | 2.40 | 2.40 | 2.26 | 2.31 | 2.31 | -4.55% | 8,767,591 |
| Nov 18, 2025 | 2.71 | 2.72 | 2.39 | 2.42 | 2.42 | -11.68% | 7,779,625 |
| Nov 17, 2025 | 2.75 | 2.76 | 2.63 | 2.74 | 2.74 | -1.08% | 2,200,580 |
| Nov 14, 2025 | 2.86 | 2.87 | 2.76 | 2.77 | 2.77 | -5.14% | 2,531,892 |
| Nov 13, 2025 | 3.01 | 3.07 | 2.79 | 2.92 | 2.92 | -5.50% | 6,130,302 |
| Nov 12, 2025 | 3.10 | 3.16 | 3.08 | 3.09 | 3.09 | -0.32% | 715,322 |
| Nov 11, 2025 | 3.07 | 3.13 | 3.06 | 3.10 | 3.10 | 2.65% | 1,306,599 |
| Nov 10, 2025 | 2.98 | 3.05 | 2.96 | 3.02 | 3.02 | 1.34% | 1,386,211 |
| Nov 7, 2025 | 2.99 | 3.01 | 2.95 | 2.98 | 2.98 | - | 939,742 |
| Nov 6, 2025 | 3.00 | 3.04 | 2.93 | 2.98 | 2.98 | -0.67% | 1,177,470 |
| 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 |