Swoop Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.671	0.677	0.649	0.649	0.580	243,545
2022-07-19	0.671	0.671	0.655	0.671	0.600	17,125
2022-07-18	0.671	0.671	0.649	0.671	0.600	41,802
2022-07-15	0.660	0.671	0.649	0.655	0.585	136,576
2022-07-14	0.669	0.682	0.649	0.655	0.585	24,075
2022-07-13	0.643	0.643	0.643	0.643	0.575	0
2022-07-12	0.699	0.699	0.643	0.643	0.575	50,829
2022-07-11	0.744	0.744	0.641	0.699	0.625	170,731
2022-07-08	0.755	0.755	0.716	0.738	0.660	149,720
2022-07-07	0.738	0.750	0.722	0.750	0.670	28,355
2022-07-06	0.682	0.738	0.682	0.727	0.650	345,586
2022-07-05	0.733	0.744	0.705	0.710	0.635	47,317
2022-07-04	0.722	0.772	0.682	0.727	0.650	286,649
2022-07-01	0.649	0.716	0.627	0.705	0.630	410,229
2022-06-30	0.571	0.627	0.559	0.627	0.560	458,322
2022-06-29	0.559	0.565	0.520	0.559	0.500	515,352
2022-06-28	0.582	0.604	0.543	0.559	0.500	103,700
2022-06-27	0.576	0.593	0.548	0.582	0.520	166,956
2022-06-24	0.531	0.571	0.531	0.571	0.510	280,488
2022-06-23	0.509	0.537	0.509	0.531	0.475	205,562
2022-06-22	0.559	0.582	0.498	0.509	0.455	363,268
2022-06-21	0.571	0.582	0.559	0.559	0.500	95,026
2022-06-20	0.582	0.593	0.554	0.565	0.505	207,276
2022-06-17	0.593	0.604	0.520	0.571	0.510	176,455
2022-06-16	0.621	0.649	0.582	0.593	0.530	216,426
2022-06-15	0.615	0.621	0.571	0.593	0.530	238,801
2022-06-14	0.649	0.649	0.571	0.599	0.535	518,433
2022-06-10	0.638	0.671	0.587	0.649	0.580	281,402
2022-06-09	0.643	0.671	0.615	0.615	0.550	246,096
2022-06-08	0.705	0.705	0.638	0.638	0.570	245,119
2022-06-07	0.716	0.722	0.671	0.682	0.610	374,423
2022-06-06	0.719	0.766	0.694	0.699	0.625	215,153
2022-06-03	0.755	0.766	0.694	0.750	0.670	150,120
2022-06-02	0.761	0.761	0.733	0.750	0.670	74,552
2022-06-01	0.783	0.783	0.733	0.772	0.690	65,556
2022-05-31	0.727	0.783	0.727	0.783	0.700	1,136,616
2022-05-30	0.722	0.738	0.705	0.727	0.650	140,009
2022-05-27	0.716	0.727	0.688	0.716	0.640	270,445
2022-05-26	0.738	0.761	0.682	0.688	0.615	244,907
2022-05-25	0.660	0.744	0.660	0.738	0.660	585,620
2022-05-24	0.705	0.716	0.638	0.660	0.590	1,595,263
2022-05-23	0.722	0.744	0.671	0.699	0.625	1,249,076
2022-05-20	0.716	0.727	0.710	0.710	0.635	956,274
2022-05-19	0.766	0.806	0.710	0.727	0.650	1,822,006
2022-05-18	0.856	0.867	0.755	0.806	0.720	3,296,028
2022-05-17	0.895	0.906	0.861	0.861	0.770	138,681
2022-05-16	0.906	0.979	0.873	0.895	0.800	123,005
2022-05-13	0.934	0.968	0.895	0.895	0.800	46,458
2022-05-12	0.968	0.973	0.917	0.929	0.830	262,214
2022-05-11	0.884	0.996	0.873	0.968	0.865	158,594
2022-05-10	0.951	0.951	0.878	0.901	0.805	174,755
2022-05-09	1.041	1.041	0.951	0.951	0.850	55,307
2022-05-06	1.029	1.041	0.985	1.041	0.930	361,128
2022-05-05	1.052	1.057	0.996	1.029	0.920	326,385
2022-05-04	1.141	1.141	1.018	1.063	0.950	342,923
2022-05-03	1.119	1.119	1.068	1.119	1.000	92,260
2022-05-02	1.180	1.287	1.152	1.175	1.050	8,528
2022-04-29	1.119	1.141	1.057	1.141	1.020	184,749
2022-04-28	1.169	1.180	1.119	1.141	1.020	63,425
2022-04-27	1.220	1.220	1.158	1.164	1.040	53,344

← NewerPage 19 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.