Swoop Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.369	0.375	0.369	0.369	0.330	258,244
2023-01-09	0.386	0.386	0.369	0.375	0.335	73,015
2023-01-06	0.392	0.392	0.386	0.386	0.345	3,097
2023-01-05	0.397	0.403	0.392	0.392	0.350	7,559
2023-01-04	0.397	0.397	0.397	0.397	0.355	8
2023-01-03	0.392	0.420	0.392	0.420	0.375	11,373
2022-12-30	0.375	0.375	0.375	0.375	0.335	10,520
2022-12-29	0.380	0.392	0.380	0.392	0.350	15,000
2022-12-28	0.392	0.392	0.369	0.369	0.330	65,990
2022-12-23	0.375	0.375	0.375	0.375	0.335	14,841
2022-12-22	0.380	0.380	0.375	0.375	0.335	55,171
2022-12-21	0.386	0.392	0.375	0.375	0.335	35,690
2022-12-20	0.392	0.392	0.392	0.392	0.350	556
2022-12-19	0.392	0.397	0.392	0.392	0.350	25,114
2022-12-16	0.375	0.392	0.375	0.392	0.350	16,533
2022-12-15	0.392	0.392	0.375	0.375	0.335	46,689
2022-12-14	0.397	0.403	0.386	0.386	0.345	49,617
2022-12-13	0.386	0.408	0.386	0.403	0.360	17,610
2022-12-12	0.392	0.392	0.392	0.392	0.350	6,833
2022-12-09	0.392	0.392	0.392	0.392	0.350	33,960
2022-12-08	0.392	0.392	0.386	0.386	0.345	14,286
2022-12-07	0.380	0.386	0.380	0.380	0.340	63,418
2022-12-06	0.375	0.380	0.375	0.375	0.335	24,308
2022-12-05	0.397	0.397	0.375	0.375	0.335	86,290
2022-12-02	0.386	0.386	0.386	0.386	0.345	3,682
2022-12-01	0.380	0.392	0.375	0.375	0.335	40,424
2022-11-30	0.358	0.380	0.352	0.380	0.340	234,773
2022-11-29	0.380	0.380	0.352	0.358	0.320	137,375
2022-11-28	0.403	0.403	0.380	0.380	0.340	93,881
2022-11-25	0.392	0.408	0.392	0.403	0.360	11,202
2022-11-24	0.403	0.403	0.392	0.392	0.350	59,957
2022-11-23	0.403	0.408	0.403	0.408	0.365	11,002
2022-11-22	0.408	0.414	0.403	0.403	0.360	24,690
2022-11-21	0.403	0.403	0.403	0.403	0.360	4,972
2022-11-18	0.425	0.425	0.397	0.397	0.355	49,391
2022-11-17	0.414	0.431	0.414	0.431	0.385	26,819
2022-11-16	0.425	0.425	0.425	0.425	0.380	40,000
2022-11-15	0.436	0.436	0.422	0.425	0.380	32,494
2022-11-14	0.392	0.431	0.380	0.420	0.375	152,177
2022-11-11	0.397	0.397	0.386	0.386	0.345	81,490
2022-11-10	0.392	0.394	0.392	0.392	0.350	145,114
2022-11-09	0.386	0.392	0.386	0.386	0.345	112,502
2022-11-08	0.392	0.397	0.375	0.375	0.335	70,809
2022-11-07	0.403	0.414	0.386	0.392	0.350	400,246
2022-11-04	0.414	0.414	0.375	0.375	0.335	195,988
2022-11-03	0.414	0.420	0.403	0.403	0.360	38,859
2022-11-02	0.425	0.425	0.420	0.420	0.375	18,730
2022-11-01	0.414	0.428	0.408	0.420	0.375	91,245
2022-10-31	0.420	0.425	0.397	0.397	0.355	102,455
2022-10-28	0.420	0.425	0.414	0.420	0.375	43,317
2022-10-27	0.425	0.425	0.397	0.420	0.375	172,396
2022-10-26	0.436	0.442	0.414	0.420	0.375	180,996
2022-10-25	0.436	0.436	0.436	0.436	0.390	54,621
2022-10-24	0.448	0.448	0.436	0.436	0.390	38,748
2022-10-21	0.453	0.453	0.436	0.436	0.390	116,284
2022-10-20	0.442	0.442	0.436	0.436	0.390	721,104
2022-10-19	0.459	0.459	0.436	0.436	0.390	103,240
2022-10-18	0.436	0.448	0.436	0.448	0.400	44,370
2022-10-17	0.453	0.453	0.431	0.431	0.385	29,250
2022-10-14	0.448	0.459	0.442	0.448	0.400	55,422

← NewerPage 17 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.