Swoop Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.308	0.319	0.302	0.308	0.275	75,798
2023-04-04	0.308	0.308	0.308	0.308	0.275	0
2023-04-03	0.308	0.308	0.308	0.308	0.275	10,087
2023-03-31	0.308	0.308	0.308	0.308	0.275	13,094
2023-03-30	0.308	0.319	0.302	0.302	0.270	21,498
2023-03-29	0.308	0.327	0.302	0.302	0.270	146,189
2023-03-28	0.313	0.313	0.302	0.313	0.280	182,785
2023-03-27	0.319	0.330	0.313	0.313	0.280	227,057
2023-03-24	0.319	0.330	0.313	0.330	0.295	168,643
2023-03-23	0.319	0.336	0.313	0.336	0.300	91,204
2023-03-22	0.319	0.319	0.319	0.319	0.285	32,460
2023-03-21	0.319	0.330	0.319	0.330	0.295	97,791
2023-03-20	0.336	0.336	0.324	0.324	0.290	18,674
2023-03-17	0.364	0.364	0.330	0.330	0.295	156,755
2023-03-16	0.336	0.352	0.336	0.347	0.310	66,558
2023-03-15	0.308	0.336	0.302	0.324	0.290	275,704
2023-03-14	0.308	0.313	0.297	0.308	0.275	41,073
2023-03-13	0.291	0.308	0.280	0.299	0.268	298,709
2023-03-10	0.297	0.302	0.280	0.280	0.250	207,360
2023-03-09	0.302	0.302	0.302	0.302	0.270	2,149
2023-03-08	0.302	0.305	0.291	0.297	0.265	94,687
2023-03-07	0.302	0.311	0.297	0.302	0.270	438,493
2023-03-06	0.302	0.313	0.291	0.291	0.260	247,842
2023-03-03	0.305	0.308	0.302	0.302	0.270	25,080
2023-03-02	0.302	0.313	0.297	0.302	0.270	48,389
2023-03-01	0.285	0.313	0.280	0.313	0.280	238,865
2023-02-28	0.319	0.319	0.294	0.294	0.263	115,863
2023-02-27	0.330	0.330	0.313	0.313	0.280	62,953
2023-02-24	0.347	0.347	0.324	0.324	0.290	98,216
2023-02-23	0.364	0.364	0.336	0.341	0.305	81,229
2023-02-22	0.313	0.324	0.313	0.324	0.290	26,974
2023-02-21	0.324	0.330	0.324	0.324	0.290	88,987
2023-02-20	0.330	0.330	0.324	0.324	0.290	127,542
2023-02-17	0.336	0.336	0.330	0.330	0.295	45,384
2023-02-16	0.336	0.341	0.336	0.336	0.300	141,931
2023-02-15	0.341	0.341	0.341	0.341	0.305	13,296
2023-02-14	0.358	0.358	0.324	0.336	0.300	282,083
2023-02-13	0.364	0.369	0.358	0.358	0.320	233,296
2023-02-10	0.386	0.386	0.364	0.364	0.325	247,722
2023-02-09	0.380	0.392	0.375	0.386	0.345	109,418
2023-02-08	0.380	0.380	0.380	0.380	0.340	3,402
2023-02-07	0.380	0.392	0.380	0.392	0.350	26,908
2023-02-06	0.375	0.375	0.375	0.375	0.335	28,061
2023-02-03	0.375	0.375	0.369	0.369	0.330	42,808
2023-02-02	0.380	0.380	0.375	0.375	0.335	17,944
2023-02-01	0.364	0.375	0.364	0.364	0.325	982
2023-01-31	0.369	0.369	0.358	0.364	0.325	275,882
2023-01-30	0.375	0.375	0.364	0.369	0.330	129,473
2023-01-27	0.375	0.375	0.375	0.375	0.335	9,241
2023-01-25	0.375	0.380	0.375	0.380	0.340	687
2023-01-24	0.380	0.380	0.369	0.369	0.330	46,817
2023-01-23	0.386	0.386	0.369	0.369	0.330	27,357
2023-01-20	0.380	0.392	0.369	0.386	0.345	4,805
2023-01-19	0.380	0.394	0.380	0.394	0.353	30,909
2023-01-18	0.375	0.375	0.375	0.375	0.335	22,797
2023-01-17	0.386	0.386	0.369	0.369	0.330	46,382
2023-01-16	0.386	0.386	0.380	0.380	0.340	9,663
2023-01-13	0.392	0.392	0.380	0.380	0.340	56,448
2023-01-12	0.369	0.397	0.358	0.386	0.345	74,834
2023-01-11	0.375	0.386	0.375	0.380	0.340	35,493

← NewerPage 16 of 22 · 1,266 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.