Superloop Limited (ASX:SLC)
Australia · Delayed Price · Currency is AUD 3.470
-0.120 (-3.34%)
May 29, 2026, 4:10 PM AEST
Superloop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.58 | 3.68 | 3.41 | 3.47 | 3.47 | -3.34% | 5,205,853 |
| May 28, 2026 | 3.66 | 3.70 | 3.58 | 3.59 | 3.59 | -2.71% | 4,378,114 |
| May 27, 2026 | 3.52 | 3.77 | 3.41 | 3.69 | 3.69 | 3.94% | 2,630,891 |
| May 26, 2026 | 3.50 | 3.57 | 3.47 | 3.55 | 3.55 | 2.31% | 1,292,290 |
| May 25, 2026 | 3.51 | 3.52 | 3.45 | 3.47 | 3.47 | -1.14% | 756,838 |
| May 22, 2026 | 3.54 | 3.54 | 3.46 | 3.51 | 3.51 | -0.28% | 911,902 |
| May 21, 2026 | 3.51 | 3.54 | 3.48 | 3.52 | 3.52 | 1.44% | 934,475 |
| May 20, 2026 | 3.55 | 3.62 | 3.46 | 3.47 | 3.47 | -2.25% | 931,523 |
| May 19, 2026 | 3.58 | 3.60 | 3.52 | 3.55 | 3.55 | 1.14% | 986,002 |
| May 18, 2026 | 3.50 | 3.51 | 3.45 | 3.51 | 3.51 | 0.86% | 770,799 |
| May 15, 2026 | 3.51 | 3.58 | 3.46 | 3.48 | 3.48 | -0.57% | 1,438,990 |
| May 14, 2026 | 3.48 | 3.52 | 3.43 | 3.50 | 3.50 | 0.29% | 886,072 |
| May 13, 2026 | 3.50 | 3.50 | 3.41 | 3.49 | 3.49 | -0.85% | 600,963 |
| May 12, 2026 | 3.45 | 3.55 | 3.39 | 3.52 | 3.52 | 2.03% | 1,077,020 |
| May 11, 2026 | 3.44 | 3.50 | 3.41 | 3.45 | 3.45 | -1.15% | 1,785,917 |
| May 8, 2026 | 3.42 | 3.49 | 3.42 | 3.49 | 3.49 | 1.16% | 808,594 |
| May 7, 2026 | 3.42 | 3.49 | 3.40 | 3.45 | 3.45 | -0.29% | 803,706 |
| May 6, 2026 | 3.47 | 3.49 | 3.42 | 3.46 | 3.46 | 0.58% | 1,490,860 |
| May 5, 2026 | 3.45 | 3.47 | 3.40 | 3.44 | 3.44 | -0.29% | 1,118,754 |
| May 4, 2026 | 3.40 | 3.48 | 3.38 | 3.45 | 3.45 | 1.47% | 1,092,108 |
| May 1, 2026 | 3.40 | 3.43 | 3.34 | 3.40 | 3.40 | 1.19% | 708,746 |
| Apr 30, 2026 | 3.34 | 3.37 | 3.30 | 3.36 | 3.36 | 1.51% | 1,003,316 |
| Apr 29, 2026 | 3.35 | 3.40 | 3.29 | 3.31 | 3.31 | -1.78% | 1,166,224 |
| Apr 28, 2026 | 3.34 | 3.40 | 3.31 | 3.37 | 3.37 | 0.60% | 1,435,572 |
| Apr 27, 2026 | 3.39 | 3.42 | 3.34 | 3.35 | 3.35 | -1.76% | 654,104 |
| Apr 24, 2026 | 3.42 | 3.45 | 3.37 | 3.41 | 3.41 | 1.19% | 1,006,316 |
| Apr 23, 2026 | 3.35 | 3.40 | 3.30 | 3.37 | 3.37 | 0.30% | 1,645,923 |
| Apr 22, 2026 | 3.31 | 3.38 | 3.29 | 3.36 | 3.36 | 1.51% | 1,501,707 |
| Apr 21, 2026 | 3.37 | 3.40 | 3.31 | 3.31 | 3.31 | -2.65% | 1,165,558 |
| Apr 20, 2026 | 3.40 | 3.44 | 3.33 | 3.40 | 3.40 | - | 1,449,223 |
| Apr 17, 2026 | 3.44 | 3.47 | 3.39 | 3.40 | 3.40 | -0.87% | 1,519,445 |
| Apr 16, 2026 | 3.35 | 3.43 | 3.29 | 3.43 | 3.43 | 3.94% | 1,346,616 |
| Apr 15, 2026 | 3.29 | 3.33 | 3.29 | 3.30 | 3.30 | 1.23% | 1,377,752 |
| Apr 14, 2026 | 3.23 | 3.29 | 3.21 | 3.26 | 3.26 | 0.93% | 979,499 |
| Apr 13, 2026 | 3.23 | 3.23 | 3.17 | 3.23 | 3.23 | - | 990,307 |
| Apr 10, 2026 | 3.20 | 3.26 | 3.20 | 3.23 | 3.23 | -0.62% | 1,240,993 |
| Apr 9, 2026 | 3.21 | 3.25 | 3.17 | 3.25 | 3.25 | 1.56% | 1,327,707 |
| Apr 8, 2026 | 3.22 | 3.27 | 3.19 | 3.20 | 3.20 | 0.31% | 1,997,719 |
| Apr 7, 2026 | 3.23 | 3.29 | 3.16 | 3.19 | 3.19 | 2.24% | 2,159,918 |
| Apr 2, 2026 | 3.21 | 3.24 | 3.08 | 3.12 | 3.12 | -3.11% | 1,541,682 |
| Apr 1, 2026 | 3.25 | 3.30 | 3.22 | 3.22 | 3.22 | -0.92% | 1,492,786 |
| Mar 31, 2026 | 3.20 | 3.29 | 3.17 | 3.25 | 3.25 | 1.25% | 1,881,552 |
| Mar 30, 2026 | 3.12 | 3.22 | 3.06 | 3.21 | 3.21 | -0.31% | 2,306,333 |
| Mar 27, 2026 | 3.27 | 3.27 | 3.17 | 3.22 | 3.22 | -1.23% | 1,997,296 |
| Mar 26, 2026 | 3.32 | 3.36 | 3.23 | 3.26 | 3.26 | -2.40% | 2,548,439 |
| Mar 25, 2026 | 3.25 | 3.36 | 3.21 | 3.34 | 3.34 | 4.05% | 2,918,581 |
| Mar 24, 2026 | 3.20 | 3.25 | 3.11 | 3.21 | 3.21 | 1.26% | 2,041,900 |
| Mar 23, 2026 | 3.08 | 3.19 | 3.04 | 3.17 | 3.17 | -0.31% | 1,922,901 |
| Mar 20, 2026 | 3.16 | 3.20 | 3.10 | 3.18 | 3.18 | 1.60% | 5,948,651 |
| Mar 19, 2026 | 3.13 | 3.21 | 3.13 | 3.13 | 3.13 | -1.88% | 3,001,246 |