Swoop Holdings Limited (ASX:SWP)
Australia flag Australia · Delayed Price · Currency is AUD
0.1700
+0.0200 (13.33%)
Aug 22, 2025, 4:10 PM AEST

Swoop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.150.170.150.170.1713.33%158,895
Aug 21, 20250.140.150.140.150.1511.11%101,091
Aug 20, 20250.140.140.140.140.14-11,800
Aug 19, 20250.130.140.130.140.143.85%109,209
Aug 18, 20250.130.130.130.130.134.00%87,227
Aug 15, 20250.130.130.130.130.13-600
Aug 14, 20250.120.130.120.130.138.70%27,000
Aug 13, 20250.120.120.120.120.12--
Aug 12, 20250.120.120.120.120.12-4.17%55
Aug 11, 20250.120.120.120.120.124.35%6,241
Aug 8, 20250.110.120.110.120.129.52%7,741
Aug 7, 20250.110.110.110.110.11-12,216
Aug 6, 20250.110.110.110.110.11-6,190
Aug 5, 20250.110.110.110.110.11-8.70%97,900
Aug 4, 20250.120.120.120.120.12-1,975
Aug 1, 20250.120.120.120.120.12-8.00%26,762
Jul 31, 20250.130.130.130.130.13--
Jul 30, 20250.120.130.120.130.13-51,794
Jul 29, 20250.130.130.130.130.13--
Jul 28, 20250.120.130.120.130.13-74,504
Jul 25, 20250.110.130.110.130.138.70%12,382
Jul 24, 20250.120.120.120.120.12--
Jul 23, 20250.120.120.120.120.12--
Jul 22, 20250.120.120.120.120.12--
Jul 21, 20250.120.120.120.120.12-11,671
Jul 18, 20250.120.120.120.120.124.55%309
Jul 17, 20250.120.120.110.110.11-15.38%20,156
Jul 16, 20250.130.130.130.130.13--
Jul 15, 20250.130.130.130.130.13--
Jul 14, 20250.120.130.120.130.138.33%111,850
Jul 11, 20250.120.120.120.120.12--
Jul 10, 20250.120.120.120.120.12-4.00%475,413
Jul 9, 20250.130.130.130.130.13-3.85%7,816
Jul 8, 20250.130.130.130.130.13-47,784
Jul 7, 20250.120.140.120.130.1323.81%283,853
Jul 4, 20250.100.110.100.110.116.06%166,406
Jul 3, 20250.100.100.100.100.10--
Jul 2, 20250.100.100.100.100.10-1.00%9,300
Jul 1, 20250.100.100.100.100.1011.11%436,660
Jun 30, 20250.090.090.090.090.09-1.10%669,300
Jun 27, 20250.090.090.090.090.09-3.19%151,442
Jun 26, 20250.090.110.090.090.09-1.05%1,074,343
Jun 25, 20250.090.100.090.100.103.26%740,784
Jun 24, 20250.080.090.080.090.096.98%373,685
Jun 23, 20250.100.100.090.090.09-4.44%44,579
Jun 20, 20250.090.090.090.090.09--
Jun 19, 20250.090.090.090.090.09-2.17%354,551
Jun 18, 20250.100.100.090.090.09-4.17%120,840
Jun 17, 20250.100.100.100.100.10-395,967
Jun 16, 20250.090.100.090.100.10-2.04%423,353