Skip to main content
logo
Swoop Holdings Limited (ASX:SWP)
Australia flag Australia · Delayed Price · Currency is AUD
0.0880
-0.0070 (-7.37%)
Jun 19, 2026, 4:10 PM AEST

Swoop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 20260.100.100.100.100.10-3,884
May 7, 20260.100.100.100.100.10-1.01%1,384
May 6, 20260.100.100.100.100.10-19,353
May 5, 20260.100.100.100.100.101.02%19,814
May 4, 20260.100.100.100.100.10-2.00%10,119
May 1, 20260.100.100.100.100.105.26%9,750
Apr 30, 20260.110.110.100.100.10-13.64%191,763
Apr 28, 20260.110.110.110.110.11-4.35%5,550
Apr 27, 20260.120.120.120.120.124.55%22,809
Apr 24, 20260.110.110.110.110.11-67,897
Apr 23, 20260.110.120.110.110.11-13,466
Apr 22, 20260.110.110.110.110.11-8,859
Apr 21, 20260.110.110.110.110.11-57,502
Apr 20, 20260.110.110.110.110.114.76%23,311
Apr 17, 20260.110.110.110.110.11-8.70%1,165,592
Apr 16, 20260.110.120.110.120.12-38,012
Apr 15, 20260.110.120.110.120.1215.00%210,139
Apr 14, 20260.130.130.100.100.10-20.00%524,548
Apr 13, 20260.140.140.130.130.13-7.41%373,246
Apr 10, 20260.140.160.140.140.14-95,166
Apr 9, 20260.140.140.140.140.14-10.00%916
Apr 8, 20260.150.150.150.150.15-8,164
Apr 7, 20260.140.150.140.150.1511.11%33,620
Apr 2, 20260.140.140.140.140.14-1,500
Mar 31, 20260.130.140.130.140.14-134,905