Skip to main content
logo
Swoop Holdings Limited (ASX:SWP)
Australia flag Australia · Delayed Price · Currency is AUD
0.0760
+0.0010 (1.33%)
Sep 18, 2026, 1:43 PM AEST

Swoop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20260.080.080.080.08-1.33%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
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