Swoop Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.436	0.453	0.436	0.448	0.400	3,137
2022-10-12	0.442	0.459	0.431	0.431	0.385	136,324
2022-10-11	0.476	0.481	0.431	0.431	0.385	281,622
2022-10-10	0.481	0.481	0.470	0.470	0.420	174,551
2022-10-07	0.470	0.481	0.470	0.481	0.430	10,216
2022-10-06	0.476	0.492	0.470	0.470	0.420	98,750
2022-10-05	0.448	0.476	0.448	0.476	0.425	89,020
2022-10-04	0.425	0.470	0.414	0.431	0.385	89,498
2022-10-03	0.442	0.442	0.420	0.436	0.390	51,320
2022-09-30	0.436	0.436	0.414	0.431	0.385	280,356
2022-09-29	0.448	0.448	0.436	0.442	0.395	63,313
2022-09-28	0.448	0.448	0.431	0.448	0.400	449,761
2022-09-27	0.459	0.459	0.445	0.448	0.400	483,357
2022-09-26	0.470	0.470	0.448	0.453	0.405	348,925
2022-09-23	0.487	0.487	0.476	0.481	0.430	64,232
2022-09-21	0.476	0.492	0.476	0.492	0.440	85,864
2022-09-20	0.467	0.481	0.464	0.481	0.430	184,084
2022-09-19	0.481	0.481	0.464	0.470	0.420	223,148
2022-09-16	0.487	0.492	0.476	0.481	0.430	360,389
2022-09-15	0.503	0.509	0.487	0.492	0.440	263,872
2022-09-14	0.492	0.498	0.487	0.492	0.440	193,802
2022-09-13	0.515	0.526	0.509	0.515	0.460	1,664,688
2022-09-12	0.509	0.520	0.503	0.515	0.460	960,357
2022-09-09	0.503	0.509	0.503	0.503	0.450	558,645
2022-09-08	0.487	0.515	0.487	0.503	0.450	792,935
2022-09-07	0.487	0.492	0.484	0.487	0.435	793,015
2022-09-06	0.476	0.503	0.476	0.481	0.430	677,218
2022-09-05	0.481	0.481	0.470	0.476	0.425	747,016
2022-09-02	0.470	0.492	0.470	0.481	0.430	749,473
2022-09-01	0.492	0.492	0.459	0.481	0.430	859,869
2022-08-31	0.492	0.503	0.481	0.481	0.430	396,212
2022-08-30	0.448	0.476	0.442	0.453	0.405	4,352,410
2022-08-29	0.487	0.498	0.464	0.481	0.430	689,055
2022-08-26	0.503	0.509	0.498	0.503	0.450	183,208
2022-08-25	0.520	0.526	0.503	0.503	0.450	54,489
2022-08-24	0.503	0.520	0.503	0.520	0.465	8,644
2022-08-23	0.509	0.531	0.503	0.503	0.450	52,060
2022-08-22	0.531	0.531	0.498	0.503	0.450	165,988
2022-08-19	0.554	0.554	0.526	0.554	0.495	79,312
2022-08-18	0.537	0.548	0.520	0.548	0.490	81,609
2022-08-17	0.559	0.559	0.520	0.537	0.480	285,914
2022-08-16	0.571	0.571	0.543	0.554	0.495	755,137
2022-08-15	0.571	0.610	0.548	0.571	0.510	968,109
2022-08-12	0.487	0.503	0.436	0.492	0.440	1,076,237
2022-08-11	0.503	0.503	0.470	0.476	0.425	594,418
2022-08-10	0.537	0.540	0.503	0.503	0.450	1,240,187
2022-08-09	0.554	0.554	0.537	0.537	0.480	177,303
2022-08-08	0.582	0.582	0.548	0.554	0.495	289,308
2022-08-05	0.571	0.587	0.571	0.585	0.523	68,044
2022-08-04	0.604	0.615	0.571	0.593	0.530	311,726
2022-08-03	0.610	0.627	0.593	0.604	0.540	106,906
2022-08-02	0.682	0.682	0.587	0.604	0.540	164,922
2022-08-01	0.744	0.766	0.649	0.699	0.625	222,080
2022-07-29	0.772	0.772	0.677	0.733	0.655	672,557
2022-07-28	0.615	0.677	0.593	0.671	0.600	355,870
2022-07-27	0.604	0.604	0.537	0.587	0.525	128,282
2022-07-26	0.615	0.621	0.593	0.604	0.540	16,266
2022-07-25	0.643	0.643	0.604	0.604	0.540	98,657
2022-07-22	0.649	0.660	0.621	0.627	0.560	23,953
2022-07-21	0.643	0.671	0.638	0.671	0.600	153,026

← NewerPage 18 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.