Swoop Holdings Limited (ASX:SWP)
Australia · Delayed Price · Currency is AUD 0.1300
+0.0100 (8.33%)
At close: Jan 27, 2026
Swoop Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 132,148 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 90,000 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 100,001 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 155,953 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 145,506 |
| Jan 15, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 226,028 |
| Jan 14, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 918 |
| Jan 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 11,682 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 20,136 |
| Jan 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 118,074 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 26,958 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 33,627 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 231,000 |
| Dec 31, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 4,546 |
| Dec 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 144,449 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 9,053 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 69,019 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 15,682 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,703 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 226,428 |
| Dec 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 35,251 |
| Dec 9, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 26,695 |
| Dec 8, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 33,827 |
| Dec 5, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -26.67% | 85,361 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13 | - | 4,000 |
| Nov 27, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.13 | 7.14% | 63,966 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 3.70% | 15,000 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | -6.90% | 5,500 |
| Nov 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.13 | 7.41% | 72,583 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.12 | -3.57% | 321,906 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 3.70% | 16,425 |
| Nov 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.12 | -3.57% | 500 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | 3.70% | 117,416 |
| Nov 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.12 | -10.00% | 10,000 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.13 | -3.23% | 118,306 |
| Nov 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | - | 35,419 |
| Nov 12, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.14 | - | 36,815 |
| Nov 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | - | 56,457 |
| Nov 10, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.14 | - | 55,550 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | -3.13% | 29,687 |
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | - | 57,855 |
| Nov 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | - | 2,871 |
| Nov 4, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.14 | 3.23% | 18,000 |
| Nov 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | 3.33% | 1 |
| Oct 31, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.13 | -3.23% | 23,837 |
| Oct 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | - | 9,021 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.14 | -3.13% | 2,301 |
| Oct 27, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.14 | -3.03% | 12,907 |
| Oct 24, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.15 | -5.71% | 2,428 |
| Oct 23, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.16 | - | 46,324 |