Skip to main content
logo
Swoop Holdings Limited (ASX:SWP)
Australia flag Australia · Delayed Price · Currency is AUD
0.0880
+0.0020 (2.33%)
Aug 10, 2026, 3:18 PM AEST

Swoop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20260.090.090.090.090.09-1.15%10,596
Aug 6, 20260.090.090.090.090.09-1.14%73,156
Aug 3, 20260.090.090.090.090.09-95,705
Jul 30, 20260.090.090.090.090.096.02%50,000
Jul 29, 20260.080.090.080.080.08-1.19%1,203,251
Jul 28, 20260.090.090.080.080.08-624,422
Jul 23, 20260.090.090.080.080.08-1.18%120,602
Jul 21, 20260.090.090.090.090.09-3.41%11,359
Jul 20, 20260.090.090.090.090.09-35,751
Jul 16, 20260.090.090.090.090.09-2.76%15,000
Jul 14, 20260.090.090.090.090.092.84%11,620
Jul 10, 20260.090.090.090.090.093.53%208,878
Jul 9, 20260.090.090.090.090.091.19%8,849
Jul 7, 20260.090.090.080.080.08-1.18%60,000
Jul 3, 20260.090.090.090.090.09-165,370
Jul 2, 20260.090.090.090.090.09-105,580
Jul 1, 20260.090.090.090.090.09-5.56%531
Jun 30, 20260.090.090.090.090.09-2.17%4,213
Jun 29, 20260.090.090.080.090.09-335,828
Jun 26, 20260.090.090.090.090.095.75%528,075
Jun 25, 20260.090.090.090.090.096.10%21,520
Jun 24, 20260.090.090.080.080.08-5.75%40,498
Jun 23, 20260.090.090.090.090.09-8.42%182,193
Jun 22, 20260.090.100.090.100.107.95%4,655
Jun 19, 20260.090.090.090.090.09-7.37%112,285
Jun 18, 20260.090.100.090.100.102.15%309,320
Jun 17, 20260.090.090.090.090.094.49%133,204
Jun 16, 20260.100.120.090.090.093.49%810,552
Jun 15, 20260.080.090.080.090.0919.44%79,201
Jun 12, 20260.070.070.070.070.07-10.00%17,500
Jun 11, 20260.090.090.070.080.08-12.09%503,421
Jun 10, 20260.090.090.090.090.09-5.21%119,532
Jun 9, 20260.090.100.090.100.101.05%2
Jun 5, 20260.090.100.090.100.102.15%12,127
Jun 4, 20260.090.090.090.090.09-112,368
Jun 2, 20260.090.090.090.090.09-446,863
Jun 1, 20260.100.100.090.090.09-2.11%186,099
May 29, 20260.100.100.100.100.101.06%4,000
May 27, 20260.090.090.090.090.091.08%10,208
May 26, 20260.090.100.090.090.09-134,659
May 25, 20260.100.100.090.090.09-2.11%62,578
May 22, 20260.100.100.100.100.10-12,051
May 21, 20260.100.100.100.100.10-3.06%489
May 20, 20260.100.100.100.100.10-2.00%8,333
May 19, 20260.100.100.100.100.10-21,052
May 18, 20260.100.100.100.100.10-16.67%159,609
May 15, 20260.110.120.110.120.1220.00%116,691
May 14, 20260.110.110.100.100.10-9.09%87,038
May 13, 20260.110.110.110.110.11-8.33%45,346
May 12, 20260.110.120.110.120.1222.45%149,384