Skip to main content
logo
Swoop Holdings Limited (ASX:SWP)
Australia flag Australia · Delayed Price · Currency is AUD
0.0620
-0.0030 (-4.62%)
Oct 30, 2026, 2:58 PM AEDT

Swoop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20260.070.070.060.060.06-4.62%49,788
Oct 29, 20260.070.070.070.070.07-1.52%15,000
Oct 27, 20260.070.070.070.070.076.45%164,500
Oct 23, 20260.070.070.060.060.06-6.06%157,741
Oct 22, 20260.070.070.070.070.07-7.04%145,440
Oct 21, 20260.070.070.070.070.07-443,200
Oct 20, 20260.070.070.070.070.07-1.39%7,100
Oct 19, 20260.070.070.070.070.07-6,958
Oct 16, 20260.070.070.070.070.07-1.37%4,000
Oct 15, 20260.080.080.070.070.07-332,686
Oct 14, 20260.070.070.070.070.07-1.35%24,208
Oct 13, 20260.080.080.070.070.07-2.63%35,298
Oct 12, 20260.080.080.080.080.08-6.17%31,743
Oct 8, 20260.080.080.080.080.088.00%21,944
Oct 7, 20260.080.080.080.080.081.35%2,300
Oct 6, 20260.080.080.070.070.07-5.13%37,641
Oct 5, 20260.080.080.080.080.08-21,465
Oct 2, 20260.080.080.080.080.08-128,685
Oct 1, 20260.080.080.080.080.08-606,900
Sep 30, 20260.080.080.080.080.08-91,779
Sep 29, 20260.080.080.080.080.085.41%50,000
Sep 28, 20260.070.070.070.070.07-1.33%2,550
Sep 24, 20260.080.080.080.080.08-6.25%5,902
Sep 23, 20260.080.080.080.080.085.26%189,237
Sep 18, 20260.080.080.080.080.081.33%61,804
Sep 17, 20260.080.080.070.080.08-6.25%133,437
Sep 15, 20260.080.080.080.080.08-38,707
Sep 11, 20260.080.080.080.080.08-42,095
Sep 9, 20260.080.080.080.080.08-143,702
Sep 8, 20260.080.080.080.080.08-4.76%277,058
Sep 7, 20260.080.080.080.080.08-5.62%3,000
Sep 4, 20260.090.090.090.090.09-6,075
Sep 3, 20260.090.090.090.090.09-9.18%65,183
Sep 1, 20260.090.100.090.100.10-2.00%108,174
Aug 31, 20260.100.100.100.100.10-4.76%85,500
Aug 28, 20260.110.110.110.110.11-61,555
Aug 27, 20260.110.110.110.110.115.00%9,800
Aug 26, 20260.100.100.100.100.108.70%121,799
Aug 25, 20260.090.090.090.090.09-3.16%4,450
Aug 24, 20260.100.100.100.100.10-10,000
Aug 21, 20260.090.100.090.100.103.26%258,537
Aug 20, 20260.090.090.090.090.092.22%64,006
Aug 19, 20260.080.090.080.090.097.14%115,438
Aug 12, 20260.090.090.080.080.08-4.55%113,028
Aug 11, 20260.090.090.090.090.09-19,206
Aug 10, 20260.090.090.090.090.092.33%111,812
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