Swoop Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1.253 | 1.253 | 1.175 | 1.208 | 1.080 | 53,463 |
| 2022-04-22 | 1.242 | 1.253 | 1.152 | 1.231 | 1.100 | 163,549 |
| 2022-04-21 | 1.253 | 1.292 | 1.242 | 1.242 | 1.110 | 46,879 |
| 2022-04-20 | 1.275 | 1.275 | 1.247 | 1.253 | 1.120 | 78,544 |
| 2022-04-19 | 1.303 | 1.343 | 1.275 | 1.281 | 1.145 | 85,641 |
| 2022-04-14 | 1.298 | 1.298 | 1.259 | 1.259 | 1.125 | 10,545 |
| 2022-04-13 | 1.298 | 1.298 | 1.247 | 1.298 | 1.160 | 20,501 |
| 2022-04-12 | 1.320 | 1.320 | 1.231 | 1.242 | 1.110 | 122,204 |
| 2022-04-11 | 1.331 | 1.359 | 1.287 | 1.287 | 1.150 | 75,841 |
| 2022-04-08 | 1.399 | 1.399 | 1.315 | 1.371 | 1.225 | 113,692 |
| 2022-04-07 | 1.443 | 1.510 | 1.399 | 1.443 | 1.290 | 51,959 |
| 2022-04-06 | 1.317 | 1.443 | 1.247 | 1.443 | 1.290 | 70,555 |
| 2022-04-05 | 1.287 | 1.303 | 1.253 | 1.287 | 1.150 | 103,929 |
| 2022-04-04 | 1.309 | 1.320 | 1.281 | 1.281 | 1.145 | 63,006 |
| 2022-04-01 | 1.343 | 1.343 | 1.287 | 1.309 | 1.170 | 52,509 |
| 2022-03-31 | 1.348 | 1.348 | 1.309 | 1.343 | 1.200 | 64,748 |
| 2022-03-30 | 1.354 | 1.359 | 1.337 | 1.337 | 1.195 | 76,869 |
| 2022-03-29 | 1.287 | 1.348 | 1.287 | 1.348 | 1.205 | 61,615 |
| 2022-03-28 | 1.359 | 1.359 | 1.287 | 1.348 | 1.205 | 41,226 |
| 2022-03-25 | 1.337 | 1.382 | 1.275 | 1.331 | 1.190 | 65,264 |
| 2022-03-24 | 1.371 | 1.371 | 1.331 | 1.337 | 1.195 | 32,586 |
| 2022-03-23 | 1.359 | 1.421 | 1.331 | 1.399 | 1.250 | 164,202 |
| 2022-03-22 | 1.331 | 1.354 | 1.275 | 1.331 | 1.190 | 41,831 |
| 2022-03-21 | 1.399 | 1.421 | 1.326 | 1.326 | 1.185 | 34,767 |
| 2022-03-18 | 1.343 | 1.365 | 1.331 | 1.365 | 1.220 | 41,714 |
| 2022-03-17 | 1.287 | 1.343 | 1.281 | 1.343 | 1.200 | 97,933 |
| 2022-03-16 | 1.208 | 1.259 | 1.197 | 1.259 | 1.125 | 75,727 |
| 2022-03-15 | 1.141 | 1.186 | 1.119 | 1.186 | 1.060 | 51,872 |
| 2022-03-14 | 1.152 | 1.175 | 1.119 | 1.119 | 1.000 | 79,905 |
| 2022-03-11 | 1.192 | 1.197 | 1.119 | 1.141 | 1.020 | 175,137 |
| 2022-03-10 | 1.068 | 1.192 | 1.068 | 1.175 | 1.050 | 1,109,347 |
| 2022-03-09 | 1.018 | 1.063 | 1.018 | 1.063 | 0.950 | 167,874 |
| 2022-03-08 | 1.119 | 1.119 | 0.985 | 0.996 | 0.890 | 285,174 |
| 2022-03-07 | 1.197 | 1.197 | 1.080 | 1.136 | 1.015 | 404,422 |
| 2022-03-04 | 1.309 | 1.309 | 1.158 | 1.197 | 1.070 | 96,326 |
| 2022-03-03 | 1.399 | 1.399 | 1.292 | 1.337 | 1.195 | 26,728 |
| 2022-03-02 | 1.354 | 1.371 | 1.264 | 1.343 | 1.200 | 19,678 |
| 2022-03-01 | 1.292 | 1.399 | 1.292 | 1.399 | 1.250 | 32,011 |
| 2022-02-28 | 1.287 | 1.343 | 1.247 | 1.343 | 1.200 | 183,149 |
| 2022-02-25 | 1.309 | 1.343 | 1.253 | 1.343 | 1.200 | 124,586 |
| 2022-02-24 | 1.362 | 1.399 | 1.225 | 1.399 | 1.250 | 119,586 |
| 2022-02-23 | 1.410 | 1.410 | 1.331 | 1.399 | 1.250 | 76,196 |
| 2022-02-22 | 1.421 | 1.421 | 1.298 | 1.343 | 1.200 | 228,083 |
| 2022-02-21 | 1.454 | 1.454 | 1.354 | 1.365 | 1.220 | 160,437 |
| 2022-02-18 | 1.499 | 1.499 | 1.443 | 1.466 | 1.310 | 79,472 |
| 2022-02-17 | 1.466 | 1.510 | 1.399 | 1.499 | 1.340 | 100,395 |
| 2022-02-16 | 1.410 | 1.466 | 1.382 | 1.466 | 1.310 | 400,532 |
| 2022-02-15 | 1.421 | 1.454 | 1.382 | 1.421 | 1.270 | 109,626 |
| 2022-02-14 | 1.482 | 1.482 | 1.382 | 1.443 | 1.290 | 85,315 |
| 2022-02-11 | 1.432 | 1.477 | 1.426 | 1.438 | 1.285 | 74,298 |
| 2022-02-10 | 1.488 | 1.502 | 1.415 | 1.443 | 1.290 | 225,917 |
| 2022-02-09 | 1.544 | 1.578 | 1.432 | 1.460 | 1.305 | 282,915 |
| 2022-02-08 | 1.471 | 1.544 | 1.443 | 1.510 | 1.350 | 95,975 |
| 2022-02-07 | 1.522 | 1.524 | 1.426 | 1.471 | 1.315 | 220,139 |
| 2022-02-04 | 1.600 | 1.600 | 1.522 | 1.522 | 1.360 | 68,396 |
| 2022-02-03 | 1.550 | 1.611 | 1.538 | 1.600 | 1.430 | 126,083 |
| 2022-02-02 | 1.516 | 1.522 | 1.466 | 1.510 | 1.350 | 82,794 |
| 2022-02-01 | 1.460 | 1.550 | 1.460 | 1.510 | 1.350 | 251,785 |
| 2022-01-31 | 1.527 | 1.527 | 1.443 | 1.477 | 1.320 | 73,160 |
| 2022-01-28 | 1.510 | 1.510 | 1.365 | 1.510 | 1.350 | 55,567 |
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.