Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Superloop Limited (SLC)
Superloop Limited (SLC) Historical

SLC Superloop Limited

1.34

0.03 (2.29%)

Apr 24 2024 - Closed

Delayed by 20 minutes

SLC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	1.34	0.03	2.29%	1.31	1.37	1.28	2,795,838
Apr 23 2024	1.31	0.04	3.15%	1.27	1.32	1.27	754,416
Apr 22 2024	1.27	-0.02	-1.55%	1.275	1.29	1.265	294,632
Apr 19 2024	1.29	0.00	-0.19%	1.30	1.30	1.2675	520,813
Apr 18 2024	1.2925	-0.02	-1.71%	1.31	1.32	1.27	378,738
Apr 17 2024	1.315	0.03	2.33%	1.265	1.32	1.245	940,941
Apr 16 2024	1.285	-0.03	-2.28%	1.31	1.31	1.255	653,415
Apr 15 2024	1.315	-0.02	-1.13%	1.345	1.345	1.305	1,075,640
Apr 12 2024	1.33	-0.03	-1.85%	1.34	1.37	1.33	1,244,872
Apr 11 2024	1.355	0.04	3.04%	1.30	1.355	1.275	1,406,692
Apr 10 2024	1.315	0.03	2.73%	1.27	1.325	1.27	908,827
Apr 09 2024	1.28	0.02	1.19%	1.27	1.29	1.265	1,696,817
Apr 08 2024	1.265	-0.04	-2.69%	1.295	1.295	1.26	304,246
Apr 05 2024	1.30	0.01	0.39%	1.28	1.305	1.265	1,534,016
Apr 04 2024	1.295	-0.01	-0.77%	1.30	1.325	1.25	1,545,605
Apr 03 2024	1.305	-0.03	-1.88%	1.34	1.34	1.295	725,284
Apr 02 2024	1.33	0.00	0.00%	1.365	1.365	1.31	38,606,034
Mar 28 2024	1.33	-0.02	-1.48%	1.33	1.355	1.305	1,330,596
Mar 27 2024	1.35	0.01	0.93%	1.36	1.365	1.335	566,494
Mar 26 2024	1.3375	0.02	1.33%	1.305	1.355	1.305	569,514
Mar 25 2024	1.32	-0.02	-1.49%	1.375	1.39	1.31	876,292
Mar 22 2024	1.34	0.02	1.13%	1.325	1.38	1.31	2,536,740
Mar 21 2024	1.325	0.03	2.71%	1.29	1.34	1.285	1,766,305
Mar 20 2024	1.29	0.07	5.74%	1.27	1.325	1.25	3,475,619
Mar 19 2024	1.22	0.04	3.83%	1.24	1.29	1.185	2,285,203
Mar 18 2024	1.175	-0.09	-7.11%	1.24	1.245	1.16	4,978,365
Mar 15 2024	1.265	-0.04	-2.69%	1.32	1.345	1.23	4,144,726
Mar 14 2024	1.30	0.26	25.00%	1.30	1.41	1.275	15,884,612
Mar 13 2024	1.04	0.02	1.96%	1.02	1.0525	1.02	525,405
Mar 12 2024	1.02	-0.02	-1.45%	1.025	1.045	1.02	284,949
Mar 11 2024	1.035	-0.01	-0.96%	1.03	1.04	1.03	316,133
Mar 08 2024	1.045	0.01	1.46%	1.03	1.045	1.03	325,840
Mar 07 2024	1.03	-0.02	-1.90%	1.05	1.05	1.015	600,900
Mar 06 2024	1.05	0.01	0.96%	1.04	1.055	1.02	457,874
Mar 05 2024	1.04	0.02	1.46%	1.04	1.06	1.025	553,766
Mar 04 2024	1.025	-0.02	-1.44%	1.05	1.05	1.02	643,822
Mar 01 2024	1.04	0.00	0.00%	1.05	1.055	1.02	1,036,303
Feb 29 2024	1.04	0.02	1.96%	1.01	1.05	1.01	1,961,401
Feb 28 2024	1.02	-0.01	-0.97%	1.03	1.0375	1.01	2,305,333
Feb 27 2024	1.03	0.03	3.00%	1.005	1.045	1.005	1,962,548
Feb 26 2024	1.00	0.13	14.94%	1.00	1.05	0.95	108,880,716
Feb 23 2024	0.87	0.045	5.45%	0.85	0.885	0.83	7,782,481
Feb 22 2024	0.825	0.07	9.27%	0.79	0.86	0.78	3,493,801
Feb 21 2024	0.755	0.01	1.34%	0.735	0.755	0.735	78,692
Feb 20 2024	0.745	-0.01	-1.32%	0.765	0.7675	0.7375	737,755
Feb 19 2024	0.755	0.015	2.03%	0.745	0.76	0.74	385,874
Feb 16 2024	0.74	0.015	2.07%	0.73	0.745	0.715	401,331
Feb 15 2024	0.725	-0.01	-1.36%	0.74	0.74	0.725	212,911
Feb 14 2024	0.735	0.005	0.68%	0.74	0.74	0.7275	204,773
Feb 13 2024	0.73	0.015	2.10%	0.72	0.735	0.715	126,259
Feb 12 2024	0.715	0.005	0.70%	0.72	0.72	0.71	166,907
Feb 09 2024	0.71	0.00	0.00%	0.715	0.72	0.705	53,727
Feb 08 2024	0.71	0.01	1.43%	0.71	0.715	0.7025	74,143
Feb 07 2024	0.70	0.01	1.45%	0.72	0.72	0.69	1,160,586
Feb 06 2024	0.69	0.00	0.00%	0.69	0.695	0.685	102,269
Feb 05 2024	0.69	0.00	0.00%	0.685	0.695	0.685	150,800
Feb 02 2024	0.69	-0.005	-0.72%	0.70	0.70	0.6875	392,034
Feb 01 2024	0.695	-0.005	-0.71%	0.69	0.70	0.69	109,201
Jan 31 2024	0.70	-0.015	-2.10%	0.695	0.71	0.695	739,191
Jan 30 2024	0.715	0.01	1.42%	0.705	0.715	0.695	175,152
Jan 29 2024	0.705	0.01	1.44%	0.72	0.72	0.695	405,688

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions