Swoop Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	1.494	1.510	1.410	1.510	1.350	137,430
2022-01-25	1.533	1.550	1.376	1.466	1.310	264,026
2022-01-24	1.566	1.650	1.460	1.578	1.410	750,868
2022-01-21	1.857	1.857	1.645	1.645	1.470	133,932
2022-01-20	1.857	1.857	1.779	1.829	1.635	205,078
2022-01-19	1.846	1.846	1.770	1.835	1.640	126,655
2022-01-18	1.779	1.863	1.768	1.863	1.665	74,421
2022-01-17	1.913	1.924	1.779	1.835	1.640	148,994
2022-01-14	1.880	1.947	1.880	1.902	1.700	81,335
2022-01-13	1.874	1.891	1.824	1.874	1.675	95,866
2022-01-12	1.807	1.852	1.796	1.824	1.630	43,022
2022-01-11	1.840	1.852	1.768	1.790	1.600	133,380
2022-01-10	1.818	1.874	1.757	1.801	1.610	54,391
2022-01-07	1.818	1.880	1.818	1.880	1.680	99,307
2022-01-06	1.958	1.958	1.818	1.902	1.700	29,958
2022-01-05	1.991	1.997	1.930	1.958	1.750	58,063
2022-01-04	1.868	2.003	1.846	2.003	1.790	82,372
2021-12-31	1.773	1.902	1.773	1.868	1.670	120,274
2021-12-30	1.779	1.852	1.779	1.846	1.650	135,949
2021-12-29	1.846	1.846	1.678	1.734	1.550	35,974
2021-12-24	1.684	1.857	1.684	1.857	1.660	115,853
2021-12-23	1.656	1.734	1.578	1.678	1.500	109,814
2021-12-22	1.578	1.656	1.578	1.656	1.480	8,684
2021-12-21	1.639	1.639	1.552	1.578	1.410	176,229
2021-12-20	1.673	1.673	1.594	1.600	1.430	139,847
2021-12-17	1.678	1.723	1.656	1.667	1.490	285,807
2021-12-16	1.706	1.723	1.633	1.678	1.500	619,794
2021-12-15	1.701	1.729	1.622	1.729	1.545	88,922
2021-12-14	1.622	1.835	1.617	1.751	1.565	423,591
2021-12-13	1.628	1.639	1.600	1.622	1.450	84,591
2021-12-10	1.706	1.706	1.589	1.628	1.455	139,072
2021-12-09	1.717	1.762	1.706	1.706	1.525	45,325
2021-12-08	1.723	1.768	1.706	1.706	1.525	114,361
2021-12-07	1.790	1.863	1.701	1.701	1.520	186,950
2021-12-06	2.014	2.014	1.784	1.807	1.615	217,842
2021-12-03	2.003	2.081	1.980	2.014	1.800	339,322
2021-12-02	1.969	2.028	1.969	2.014	1.800	95,501
2021-12-01	2.003	2.047	1.947	2.014	1.800	159,200
2021-11-30	2.070	2.070	1.991	2.025	1.810	75,557
2021-11-29	1.969	2.053	1.969	2.036	1.820	265,602
2021-11-26	2.070	2.098	2.036	2.047	1.830	129,070
2021-11-25	2.059	2.081	2.019	2.070	1.850	226,216
2021-11-24	2.070	2.109	2.031	2.047	1.830	70,527
2021-11-23	2.087	2.159	2.081	2.126	1.900	154,902
2021-11-22	2.070	2.098	2.036	2.070	1.850	142,593
2021-11-19	2.070	2.103	2.014	2.103	1.880	209,585
2021-11-18	2.070	2.070	2.036	2.059	1.840	124,463
2021-11-17	2.070	2.081	2.053	2.070	1.850	101,700
2021-11-16	2.109	2.109	2.059	2.064	1.845	270,400
2021-11-15	2.075	2.109	2.053	2.103	1.880	202,921
2021-11-12	2.126	2.148	2.042	2.081	1.860	168,857
2021-11-11	2.182	2.182	2.103	2.126	1.900	194,115
2021-11-10	2.215	2.215	2.131	2.182	1.950	272,434
2021-11-09	2.215	2.221	2.198	2.198	1.965	114,753
2021-11-08	2.238	2.238	2.187	2.187	1.955	63,679
2021-11-05	2.249	2.249	2.182	2.238	2.000	218,264
2021-11-04	2.193	2.294	2.193	2.294	2.050	381,194
2021-11-03	2.238	2.249	2.182	2.193	1.960	273,284
2021-11-02	2.271	2.294	2.238	2.260	2.020	175,876
2021-11-01	2.271	2.294	2.238	2.294	2.050	401,205

← NewerPage 21 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.