Swoop Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.257	0.257	0.246	0.246	0.220	32,430
2023-09-22	0.269	0.269	0.269	0.269	0.240	22,269
2023-09-21	0.257	0.269	0.257	0.269	0.240	39,205
2023-09-20	0.241	0.246	0.241	0.246	0.220	62,079
2023-09-19	0.246	0.257	0.235	0.257	0.230	114,497
2023-09-18	0.257	0.257	0.246	0.246	0.220	121,936
2023-09-15	0.252	0.257	0.246	0.252	0.225	25,831
2023-09-14	0.252	0.252	0.252	0.252	0.225	1,200
2023-09-13	0.252	0.252	0.252	0.252	0.225	0
2023-09-12	0.246	0.252	0.235	0.252	0.225	57,066
2023-09-11	0.257	0.257	0.241	0.241	0.215	106,162
2023-09-08	0.280	0.313	0.246	0.246	0.220	488,890
2023-09-07	0.280	0.280	0.257	0.269	0.240	65,323
2023-09-06	0.291	0.297	0.280	0.280	0.250	49,029
2023-09-05	0.297	0.297	0.280	0.291	0.260	153,102
2023-09-04	0.319	0.319	0.297	0.297	0.265	47,153
2023-09-01	0.313	0.324	0.302	0.324	0.290	121,551
2023-08-31	0.336	0.336	0.308	0.308	0.275	100,326
2023-08-30	0.313	0.341	0.313	0.341	0.305	129,282
2023-08-29	0.302	0.319	0.302	0.319	0.285	5,769
2023-08-28	0.313	0.324	0.280	0.280	0.250	139,118
2023-08-25	0.319	0.324	0.297	0.308	0.275	71,189
2023-08-24	0.324	0.324	0.324	0.324	0.290	0
2023-08-23	0.313	0.324	0.263	0.324	0.290	75,415
2023-08-22	0.324	0.324	0.313	0.319	0.285	93,426
2023-08-21	0.324	0.324	0.324	0.324	0.290	650
2023-08-18	0.324	0.324	0.319	0.324	0.290	14,819
2023-08-17	0.330	0.330	0.330	0.330	0.295	18,730
2023-08-16	0.336	0.336	0.330	0.330	0.295	20,000
2023-08-15	0.324	0.336	0.313	0.336	0.300	62,337
2023-08-14	0.347	0.352	0.341	0.341	0.305	18,119
2023-08-11	0.341	0.358	0.336	0.352	0.315	38,554
2023-08-10	0.352	0.352	0.341	0.341	0.305	18,011
2023-08-09	0.352	0.358	0.352	0.358	0.320	1,598
2023-08-08	0.364	0.375	0.347	0.347	0.310	70,756
2023-08-07	0.352	0.358	0.352	0.352	0.315	9,419
2023-08-04	0.352	0.375	0.347	0.347	0.310	48,689
2023-08-03	0.358	0.375	0.358	0.375	0.335	47,921
2023-08-02	0.380	0.380	0.358	0.364	0.325	51,787
2023-08-01	0.369	0.386	0.364	0.380	0.340	34,636
2023-07-31	0.364	0.408	0.358	0.358	0.320	424,265
2023-07-28	0.375	0.392	0.364	0.364	0.325	87,028
2023-07-27	0.392	0.392	0.375	0.375	0.335	66,010
2023-07-26	0.369	0.392	0.369	0.392	0.350	60,008
2023-07-25	0.364	0.380	0.333	0.364	0.325	196,876
2023-07-24	0.341	0.341	0.313	0.313	0.280	31,865
2023-07-21	0.330	0.347	0.313	0.347	0.310	51,852
2023-07-20	0.341	0.352	0.336	0.341	0.305	15,384
2023-07-19	0.347	0.358	0.336	0.358	0.320	28,944
2023-07-18	0.347	0.364	0.347	0.347	0.310	64,483
2023-07-17	0.375	0.375	0.347	0.347	0.310	31,887
2023-07-14	0.375	0.397	0.375	0.375	0.335	193,435
2023-07-13	0.341	0.481	0.341	0.352	0.315	201,215
2023-07-12	0.269	0.336	0.269	0.336	0.300	267,499
2023-07-11	0.280	0.280	0.269	0.269	0.240	6,753
2023-07-10	0.246	0.280	0.246	0.280	0.250	89,619
2023-07-07	0.246	0.252	0.246	0.246	0.220	15,417
2023-07-06	0.252	0.252	0.246	0.246	0.220	18,102
2023-07-05	0.263	0.263	0.246	0.246	0.220	26,820
2023-07-04	0.235	0.263	0.235	0.263	0.235	18,386

← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.