Superloop Limited (ASX:SLC)
Australia
· Delayed Price · Currency is AUD 2.630
-0.090 (-3.31%)
At close: Dec 5, 2025
Superloop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.73 | 2.75 | 2.62 | 2.63 | 2.63 | -3.31% | 3,049,788 |
| Dec 4, 2025 | 2.73 | 2.75 | 2.69 | 2.72 | 2.72 | -1.09% | 1,587,141 |
| Dec 3, 2025 | 2.69 | 2.79 | 2.69 | 2.75 | 2.75 | 2.61% | 2,366,228 |
| Dec 2, 2025 | 2.69 | 2.75 | 2.66 | 2.68 | 2.68 | -0.74% | 1,661,446 |
| Dec 1, 2025 | 2.76 | 2.79 | 2.66 | 2.70 | 2.70 | -3.91% | 2,459,111 |
| Nov 28, 2025 | 2.74 | 2.82 | 2.73 | 2.81 | 2.81 | 3.31% | 4,079,151 |
| Nov 27, 2025 | 2.70 | 2.74 | 2.68 | 2.72 | 2.72 | 3.03% | 2,939,521 |
| Nov 26, 2025 | 2.68 | 2.71 | 2.63 | 2.64 | 2.64 | -0.38% | 3,729,979 |
| Nov 25, 2025 | 2.61 | 2.69 | 2.61 | 2.65 | 2.65 | 1.92% | 2,990,188 |
| Nov 24, 2025 | 2.47 | 2.62 | 2.47 | 2.60 | 2.60 | 7.44% | 6,305,013 |
| Nov 21, 2025 | 2.39 | 2.48 | 2.34 | 2.42 | 2.42 | 1.68% | 3,712,624 |
| Nov 20, 2025 | 2.33 | 2.44 | 2.31 | 2.38 | 2.38 | 3.03% | 7,906,082 |
| Nov 19, 2025 | 2.40 | 2.40 | 2.26 | 2.31 | 2.31 | -4.55% | 8,767,591 |
| Nov 18, 2025 | 2.71 | 2.72 | 2.39 | 2.42 | 2.42 | -11.68% | 7,779,625 |
| Nov 17, 2025 | 2.75 | 2.76 | 2.63 | 2.74 | 2.74 | -1.08% | 2,200,580 |
| Nov 14, 2025 | 2.86 | 2.87 | 2.76 | 2.77 | 2.77 | -5.14% | 2,531,892 |
| Nov 13, 2025 | 3.01 | 3.07 | 2.79 | 2.92 | 2.92 | -5.50% | 6,130,302 |
| Nov 12, 2025 | 3.10 | 3.16 | 3.08 | 3.09 | 3.09 | -0.32% | 715,322 |
| Nov 11, 2025 | 3.07 | 3.13 | 3.06 | 3.10 | 3.10 | 2.65% | 1,306,599 |
| Nov 10, 2025 | 2.98 | 3.05 | 2.96 | 3.02 | 3.02 | 1.34% | 1,386,211 |
| Nov 7, 2025 | 2.99 | 3.01 | 2.95 | 2.98 | 2.98 | - | 939,742 |
| Nov 6, 2025 | 3.00 | 3.04 | 2.93 | 2.98 | 2.98 | -0.67% | 1,177,470 |
| Nov 5, 2025 | 3.06 | 3.06 | 2.93 | 3.00 | 3.00 | -1.32% | 1,571,041 |
| Nov 4, 2025 | 3.09 | 3.11 | 3.03 | 3.04 | 3.04 | -1.94% | 682,515 |
| Nov 3, 2025 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -0.64% | 441,342 |
| Oct 31, 2025 | 3.11 | 3.16 | 3.10 | 3.12 | 3.12 | 0.32% | 1,383,148 |
| Oct 30, 2025 | 3.10 | 3.14 | 3.06 | 3.11 | 3.11 | -1.58% | 1,180,812 |
| Oct 29, 2025 | 3.14 | 3.21 | 3.13 | 3.16 | 3.16 | 1.61% | 1,004,803 |
| Oct 28, 2025 | 3.15 | 3.16 | 3.08 | 3.11 | 3.11 | -0.96% | 1,554,206 |
| Oct 27, 2025 | 3.22 | 3.22 | 3.13 | 3.14 | 3.14 | -1.88% | 1,917,190 |
| Oct 24, 2025 | 3.29 | 3.29 | 3.19 | 3.20 | 3.20 | -2.44% | 773,895 |
| Oct 23, 2025 | 3.15 | 3.31 | 3.15 | 3.28 | 3.28 | 1.86% | 876,846 |
| Oct 22, 2025 | 3.22 | 3.24 | 3.16 | 3.22 | 3.22 | -0.62% | 1,672,374 |
| Oct 21, 2025 | 3.28 | 3.33 | 3.20 | 3.24 | 3.24 | -0.92% | 2,857,228 |
| Oct 20, 2025 | 3.23 | 3.27 | 3.22 | 3.27 | 3.27 | 2.19% | 574,058 |
| Oct 17, 2025 | 3.18 | 3.23 | 3.13 | 3.20 | 3.20 | -0.93% | 1,038,788 |
| Oct 16, 2025 | 3.18 | 3.24 | 3.11 | 3.23 | 3.23 | 2.54% | 1,704,089 |
| Oct 15, 2025 | 3.10 | 3.19 | 3.08 | 3.15 | 3.15 | 1.94% | 1,699,560 |
| Oct 14, 2025 | 3.10 | 3.13 | 3.01 | 3.09 | 3.09 | 1.31% | 1,678,456 |
| Oct 13, 2025 | 3.04 | 3.08 | 3.01 | 3.05 | 3.05 | -1.29% | 1,198,881 |
| Oct 10, 2025 | 3.11 | 3.11 | 3.05 | 3.09 | 3.09 | -0.32% | 1,341,096 |
| Oct 9, 2025 | 3.15 | 3.17 | 3.08 | 3.10 | 3.10 | -1.27% | 3,861,446 |
| Oct 8, 2025 | 3.18 | 3.18 | 3.07 | 3.14 | 3.14 | -0.63% | 1,608,600 |
| Oct 7, 2025 | 3.20 | 3.21 | 3.13 | 3.16 | 3.16 | -0.94% | 1,322,621 |
| Oct 6, 2025 | 3.28 | 3.28 | 3.17 | 3.19 | 3.19 | -1.85% | 1,589,985 |
| Oct 3, 2025 | 3.26 | 3.32 | 3.16 | 3.25 | 3.25 | -0.31% | 8,822,028 |
| Oct 2, 2025 | 3.56 | 3.57 | 3.24 | 3.26 | 3.26 | -8.17% | 3,693,795 |
| Oct 1, 2025 | 3.38 | 3.55 | 3.38 | 3.55 | 3.55 | 4.41% | 1,748,436 |
| Sep 30, 2025 | 3.30 | 3.40 | 3.29 | 3.40 | 3.40 | 1.19% | 1,232,949 |
| Sep 29, 2025 | 3.35 | 3.40 | 3.31 | 3.36 | 3.36 | 1.20% | 1,496,770 |
| Sep 26, 2025 | 3.28 | 3.34 | 3.26 | 3.32 | 3.32 | -1.19% | 1,562,576 |
| Sep 25, 2025 | 3.36 | 3.37 | 3.31 | 3.36 | 3.36 | 0.30% | 1,262,336 |
| Sep 24, 2025 | 3.32 | 3.37 | 3.28 | 3.35 | 3.35 | 0.90% | 2,229,114 |
| Sep 23, 2025 | 3.20 | 3.36 | 3.19 | 3.32 | 3.32 | 3.75% | 2,717,802 |
| Sep 22, 2025 | 3.24 | 3.24 | 3.18 | 3.20 | 3.20 | -0.31% | 1,602,706 |
| Sep 19, 2025 | 3.33 | 3.37 | 3.13 | 3.21 | 3.21 | - | 21,015,670 |
| Sep 18, 2025 | 3.10 | 3.23 | 3.08 | 3.21 | 3.21 | 2.88% | 3,175,321 |
| Sep 17, 2025 | 3.11 | 3.20 | 3.08 | 3.12 | 3.12 | 1.63% | 2,083,238 |
| Sep 16, 2025 | 3.03 | 3.10 | 3.00 | 3.07 | 3.07 | 1.66% | 3,186,694 |
| Sep 15, 2025 | 2.96 | 3.06 | 2.94 | 3.02 | 3.02 | -0.98% | 1,406,868 |
| Sep 12, 2025 | 3.13 | 3.14 | 3.02 | 3.05 | 3.05 | -2.56% | 1,383,419 |
| Sep 11, 2025 | 3.07 | 3.14 | 3.07 | 3.13 | 3.13 | 1.62% | 861,997 |
| Sep 10, 2025 | 3.01 | 3.12 | 3.01 | 3.08 | 3.08 | 2.67% | 1,210,359 |
| Sep 9, 2025 | 3.12 | 3.12 | 2.97 | 3.00 | 3.00 | -3.85% | 2,783,973 |
| Sep 8, 2025 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | 7.22% | 4,081,813 |
| Sep 5, 2025 | 2.82 | 2.92 | 2.82 | 2.91 | 2.91 | 3.56% | 1,545,070 |
| Sep 4, 2025 | 2.82 | 2.89 | 2.81 | 2.81 | 2.81 | -0.35% | 1,017,175 |
| Sep 3, 2025 | 2.89 | 2.94 | 2.82 | 2.82 | 2.82 | -1.74% | 1,598,704 |
| Sep 2, 2025 | 2.84 | 2.91 | 2.81 | 2.87 | 2.87 | 1.06% | 1,317,596 |
| Sep 1, 2025 | 2.85 | 2.89 | 2.82 | 2.84 | 2.84 | -1.39% | 1,894,558 |
| Aug 29, 2025 | 2.82 | 2.90 | 2.81 | 2.88 | 2.88 | 2.13% | 1,420,287 |
| Aug 28, 2025 | 2.87 | 2.95 | 2.80 | 2.82 | 2.82 | -1.05% | 1,717,963 |
| Aug 27, 2025 | 2.94 | 2.94 | 2.70 | 2.85 | 2.85 | -4.68% | 4,812,754 |
| Aug 26, 2025 | 2.92 | 2.99 | 2.86 | 2.99 | 2.99 | 1.70% | 3,170,308 |
| Aug 25, 2025 | 2.90 | 2.95 | 2.82 | 2.94 | 2.94 | -0.68% | 3,339,346 |
| Aug 22, 2025 | 3.08 | 3.08 | 2.95 | 2.96 | 2.96 | -3.90% | 2,425,541 |
| Aug 21, 2025 | 3.20 | 3.21 | 3.01 | 3.08 | 3.08 | -4.64% | 4,993,196 |
| Aug 20, 2025 | 3.50 | 3.55 | 2.75 | 3.23 | 3.23 | -0.92% | 5,324,071 |
| Aug 19, 2025 | 3.28 | 3.36 | 3.25 | 3.26 | 3.26 | -1.21% | 2,110,883 |
| Aug 18, 2025 | 3.26 | 3.36 | 3.26 | 3.30 | 3.30 | 0.61% | 758,861 |
| Aug 15, 2025 | 3.20 | 3.32 | 3.20 | 3.28 | 3.28 | 2.18% | 1,124,501 |
| Aug 14, 2025 | 3.18 | 3.23 | 3.11 | 3.21 | 3.21 | 0.63% | 1,439,106 |
| Aug 13, 2025 | 3.26 | 3.26 | 3.12 | 3.19 | 3.19 | 1.27% | 1,213,256 |
| Aug 12, 2025 | 3.23 | 3.25 | 3.12 | 3.15 | 3.15 | -2.48% | 1,599,269 |
| Aug 11, 2025 | 3.33 | 3.34 | 3.21 | 3.23 | 3.23 | -3.29% | 924,507 |
| Aug 8, 2025 | 3.30 | 3.34 | 3.29 | 3.34 | 3.34 | 1.21% | 745,835 |
| Aug 7, 2025 | 3.33 | 3.35 | 3.27 | 3.30 | 3.30 | -0.60% | 1,038,489 |
| Aug 6, 2025 | 3.31 | 3.35 | 3.28 | 3.32 | 3.32 | 0.30% | 728,277 |
| Aug 5, 2025 | 3.37 | 3.38 | 3.24 | 3.31 | 3.31 | -0.90% | 1,010,269 |
| Aug 4, 2025 | 3.34 | 3.40 | 3.31 | 3.34 | 3.34 | -0.30% | 1,307,249 |
| Aug 1, 2025 | 3.36 | 3.38 | 3.31 | 3.35 | 3.35 | - | 899,194 |
| Jul 31, 2025 | 3.22 | 3.37 | 3.20 | 3.35 | 3.35 | 3.72% | 3,756,654 |
| Jul 30, 2025 | 3.17 | 3.26 | 3.17 | 3.23 | 3.23 | 0.94% | 1,193,914 |
| Jul 29, 2025 | 3.18 | 3.20 | 3.10 | 3.20 | 3.20 | 1.91% | 513,340 |
| Jul 28, 2025 | 3.06 | 3.18 | 3.03 | 3.14 | 3.14 | 0.32% | 801,899 |
| Jul 25, 2025 | 3.06 | 3.15 | 3.06 | 3.13 | 3.13 | 1.62% | 479,245 |
| Jul 24, 2025 | 3.04 | 3.11 | 3.04 | 3.08 | 3.08 | -0.65% | 671,988 |
| Jul 23, 2025 | 3.12 | 3.13 | 3.03 | 3.10 | 3.10 | -0.64% | 653,529 |
| Jul 22, 2025 | 3.09 | 3.17 | 3.08 | 3.12 | 3.12 | 1.96% | 999,085 |
| Jul 21, 2025 | 3.08 | 3.08 | 2.98 | 3.06 | 3.06 | 0.99% | 749,023 |