Skip to main content
Swoop Holdings Limited (ASX:SWP)
Australia flag Australia · Delayed Price · Currency is AUD
0.135
-0.005 (-3.57%)
At close: Mar 6, 2026

Swoop Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.140.140.140.140.14-3.57%500
Mar 4, 20260.140.140.140.140.14-10,000
Mar 3, 20260.150.150.140.140.14-9.68%10,932
Feb 27, 20260.160.160.150.160.1610.71%79,982
Feb 26, 20260.140.140.140.140.14-6.67%16,000
Feb 25, 20260.150.150.150.150.15-11,958
Feb 24, 20260.150.150.150.150.15-14
Feb 23, 20260.160.160.150.150.15-189,655
Feb 19, 20260.140.150.140.150.153.45%158,191
Feb 12, 20260.150.150.140.150.15-50,315
Feb 11, 20260.150.150.150.150.15-35,000
Feb 10, 20260.150.150.150.150.15-50,000
Feb 9, 20260.150.150.140.150.15-54,246
Feb 6, 20260.140.150.140.150.15-68,162
Feb 5, 20260.150.150.150.150.157.41%1,710
Feb 4, 20260.140.140.140.140.14-3.57%103,114
Feb 2, 20260.140.140.140.140.14-9.68%2,835
Jan 30, 20260.160.160.160.160.16-3.13%3,274
Jan 29, 20260.170.170.160.160.16-21,820
Jan 28, 20260.150.180.150.160.1623.08%477,871
Jan 27, 20260.130.130.130.130.138.33%132,148
Jan 23, 20260.120.120.120.120.12-90,000
Jan 22, 20260.120.120.120.120.124.35%100,001
Jan 19, 20260.120.120.120.120.12-155,953
Jan 16, 20260.120.120.120.120.12-8.00%145,506
Jan 15, 20260.120.130.120.130.13-3.85%226,028
Jan 14, 20260.120.130.120.130.13-918
Jan 12, 20260.130.130.130.130.138.33%11,682
Jan 9, 20260.120.120.120.120.12-20,136
Jan 8, 20260.110.120.110.120.129.09%118,074
Jan 7, 20260.110.110.110.110.11-26,958
Jan 5, 20260.110.110.110.110.114.76%33,627
Jan 2, 20260.110.110.110.110.115.00%231,000
Dec 31, 20250.100.100.100.100.10-4,546
Dec 30, 20250.100.100.100.100.10-4.76%144,449
Dec 29, 20250.110.110.110.110.11-9,053
Dec 24, 20250.110.110.110.110.11-4.55%69,019
Dec 23, 20250.110.110.110.110.114.76%15,682
Dec 22, 20250.110.110.110.110.11-10,703
Dec 19, 20250.110.110.110.110.11-226,428
Dec 12, 20250.110.110.110.110.11-35,251
Dec 9, 20250.110.110.110.110.11-4.55%26,695
Dec 8, 20250.110.110.110.110.11-33,827
Dec 5, 20250.110.120.110.110.11-26.67%85,361
Dec 2, 20250.150.150.150.150.13-4,000
Nov 27, 20250.140.150.140.150.137.14%63,966
Nov 26, 20250.140.140.140.140.133.70%15,000
Nov 25, 20250.140.140.140.140.12-6.90%5,500
Nov 24, 20250.140.150.140.150.137.41%72,583
Nov 21, 20250.140.140.130.140.12-3.57%321,906
Nov 20, 20250.140.140.140.140.133.70%16,425
Nov 19, 20250.140.140.140.140.12-3.57%500
Nov 18, 20250.140.140.140.140.133.70%117,416
Nov 17, 20250.150.150.140.140.12-10.00%10,000
Nov 14, 20250.160.160.150.150.13-3.23%118,306
Nov 13, 20250.160.160.160.160.14-35,419
Nov 12, 20250.160.160.150.160.14-36,815
Nov 11, 20250.160.160.160.160.14-56,457
Nov 10, 20250.160.170.160.160.14-55,550
Nov 7, 20250.160.160.160.160.14-3.13%29,687
Nov 6, 20250.160.160.160.160.14-57,855
Nov 5, 20250.160.160.160.160.14-2,871
Nov 4, 20250.160.170.160.160.143.23%18,000
Nov 3, 20250.160.160.160.160.143.33%1
Oct 31, 20250.160.160.150.150.13-3.23%23,837
Oct 30, 20250.160.160.160.160.14-9,021
Oct 28, 20250.160.160.160.160.14-3.13%2,301
Oct 27, 20250.180.180.160.160.14-3.03%12,907
Oct 24, 20250.180.180.170.170.15-5.71%2,428
Oct 23, 20250.170.180.160.180.16-46,324
Oct 22, 20250.180.180.180.180.16-383
Oct 21, 20250.180.180.180.180.16-47,557
Oct 20, 20250.190.190.180.180.16-5.41%193,108
Oct 17, 20250.180.190.180.190.1715.62%47,298
Oct 16, 20250.160.160.160.160.14-13.51%21,000
Oct 15, 20250.180.190.180.190.175.71%25,000
Oct 14, 20250.180.180.180.180.16-2,900
Oct 13, 20250.170.180.170.180.16-799,252
Oct 10, 20250.190.190.180.180.16-7.89%142,776
Oct 9, 20250.200.200.190.190.17-5.00%50,967
Oct 8, 20250.190.200.190.200.18-114,144
Oct 7, 20250.180.210.180.200.1814.29%541,847
Oct 6, 20250.160.180.160.180.1616.67%428,270
Oct 3, 20250.150.150.150.150.13-2,465
Oct 2, 20250.150.160.150.150.133.45%246,152
Oct 1, 20250.150.150.150.150.13-3,708
Sep 30, 20250.160.160.140.150.13-9.38%217,944
Sep 29, 20250.170.170.160.160.14-5.88%400,744
Sep 26, 20250.170.170.170.170.15-2.86%31,708
Sep 25, 20250.180.180.160.180.162.94%61,440
Sep 24, 20250.170.170.170.170.156.25%140,500
Sep 23, 20250.160.160.150.160.143.23%50,001
Sep 22, 20250.160.160.160.160.14-8.82%52,747
Sep 18, 20250.180.180.170.170.153.03%87,139
Sep 17, 20250.160.170.160.170.153.13%8
Sep 16, 20250.170.170.160.160.14-5.88%57,049
Sep 15, 20250.170.170.160.170.153.03%383,267
Sep 12, 20250.150.180.150.170.1510.00%138,044
Sep 11, 20250.150.150.150.150.13-9.09%42,756