New Zealand markets close in 3 hours 17 minutes

Swoop Holdings Limited (SWP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1650-0.0050 (-2.94%)
As of 10:09AM AEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.16500.16500.16500.16500.1650216
25 Jun 20240.16500.17500.16500.17000.170070,525
24 Jun 20240.17000.17000.16000.16500.1650240,577
21 Jun 20240.17500.17500.17000.17000.170041,305
20 Jun 20240.18000.18000.17500.17500.175044,707
19 Jun 20240.18000.18000.17000.17000.1700116,291
18 Jun 20240.18000.18000.17000.17000.170031,473
17 Jun 20240.18000.18000.18000.18000.1800111,522
14 Jun 20240.18000.18000.18000.18000.1800-
13 Jun 20240.18500.18500.18000.18000.18007,512
12 Jun 20240.18500.19000.18500.18500.185082,176
11 Jun 20240.19000.19000.18500.18500.1850108,860
07 Jun 20240.18500.19000.18500.19000.190032,762
06 Jun 20240.19000.19000.18500.18500.185046,823
05 Jun 20240.19000.19000.19000.19000.190029,519
04 Jun 20240.18500.19000.18500.19000.190018,026
03 Jun 20240.18500.20000.18500.18500.185027,843
31 May 20240.18500.19500.18000.18500.1850113,760
30 May 20240.18500.19500.18000.18000.18008,744
29 May 20240.20000.20000.18000.18500.18501,853
28 May 20240.18500.19000.18000.18500.1850131,925
27 May 20240.19000.19500.19000.19000.190010,188
24 May 20240.19500.20000.19000.19000.190088,414
23 May 20240.20000.20000.19500.19500.1950150,789
22 May 20240.20000.20750.20000.20000.200029,687
21 May 20240.20000.20000.20000.20000.2000-
20 May 20240.22000.22000.20000.20000.200075,068
17 May 20240.20500.21500.20500.21500.215019,367
16 May 20240.22000.22000.21500.22000.220019,024
15 May 20240.21000.22500.20000.20000.200068,565
14 May 20240.21000.21000.20000.20000.200062,764
13 May 20240.20000.21000.20000.21000.210027,052
10 May 20240.20000.20250.19500.20000.2000157,692
09 May 20240.20000.20000.19500.20000.200045,721
08 May 20240.20000.21000.19000.21000.210037,472
07 May 20240.21500.21500.21500.21500.2150-
06 May 20240.21500.21500.21500.21500.21507,000
03 May 20240.20000.21500.19500.21500.2150211,391
02 May 20240.20000.20000.20000.20000.2000124,082
01 May 20240.20000.20500.20000.20000.200035,319
30 Apr 20240.20000.20000.20000.20000.2000-
29 Apr 20240.20000.20000.20000.20000.20001,401
26 Apr 20240.21000.21000.20500.20500.205050,000
24 Apr 20240.21000.21000.21000.21000.21002
23 Apr 20240.22000.22000.21000.21000.210029,993
22 Apr 20240.22000.22000.21500.21500.215068,064
19 Apr 20240.21500.21500.20500.20500.205095,036
18 Apr 20240.22500.22500.22500.22500.225014,012
17 Apr 20240.21000.23000.21000.23000.230061,824
16 Apr 20240.20500.21000.20500.21000.210028,399
15 Apr 20240.20000.21000.20000.21000.21002,657
12 Apr 20240.20500.20500.20000.20000.200043,077
11 Apr 20240.20500.20500.20000.20000.2000111,357
10 Apr 20240.20000.20000.19500.19500.195032,051
09 Apr 20240.20000.20000.19500.19500.1950217,345
08 Apr 20240.20000.20250.20000.20000.20001,341
05 Apr 20240.20000.20000.20000.20000.200031,215
04 Apr 20240.20500.20500.20500.20500.205013,178
03 Apr 20240.22000.22000.20500.20500.20502,757
02 Apr 20240.20500.22000.20500.22000.220063,705
28 Mar 20240.20000.21000.20000.21000.210025,403
27 Mar 20240.20000.20500.20000.20500.205017,694
26 Mar 20240.20000.20000.20000.20000.2000743
25 Mar 20240.20500.20500.20500.20500.20504,680
22 Mar 20240.20500.20500.19500.20000.200076,657
21 Mar 20240.20000.20500.19500.20500.2050257,433
20 Mar 20240.20000.20000.20000.20000.20003,513
19 Mar 20240.20000.20000.20000.20000.2000524
18 Mar 20240.20000.20500.19500.20000.200033,909
15 Mar 20240.20000.20500.20000.20500.205048,707
14 Mar 20240.20000.20500.20000.20500.2050156,013
13 Mar 20240.19000.19000.18500.18500.1850656
12 Mar 20240.18000.19000.18000.19000.190045,838
11 Mar 20240.19000.19000.18500.18500.1850119,504
08 Mar 20240.21000.21000.19500.19500.195024,161
07 Mar 20240.20000.20000.19000.19000.19008,133
06 Mar 20240.19500.19500.19000.19000.190046,861
05 Mar 20240.20000.20000.19500.19500.195011,065
04 Mar 20240.20000.21000.19500.19500.195070,014
01 Mar 20240.20500.21000.20000.20000.200027,300
29 Feb 20240.21000.22000.20500.21500.215064,267
28 Feb 20240.21000.24500.20500.21000.2100341,979
27 Feb 20240.21500.21500.20500.21000.210019,932
26 Feb 20240.20500.21500.20000.20500.205089,652
23 Feb 20240.20500.20500.20000.20000.20006,263
22 Feb 20240.19500.20500.19000.19000.19003,076
21 Feb 20240.19500.20000.19000.19500.1950184,591
20 Feb 20240.20000.20000.20000.20000.20001,000
19 Feb 20240.20500.20500.19500.20000.200023,614
16 Feb 20240.20000.20000.18500.18500.18504,232
15 Feb 20240.19000.19500.18000.19500.1950393,106
14 Feb 20240.20000.20000.18500.19000.1900123,947
13 Feb 20240.20000.20500.19500.20500.205041,225
12 Feb 20240.20000.20500.20000.20500.2050575
09 Feb 20240.19500.20000.19000.19500.1950281,243
08 Feb 20240.20500.21500.19500.19500.1950121,061
07 Feb 20240.20000.20500.20000.20000.200049,008
06 Feb 20240.19500.19500.19500.19500.1950-
05 Feb 20240.20000.20000.19500.19500.19507,234
02 Feb 20240.19500.23000.19500.23000.230010,589
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...