Swoop Holdings Limited SWP
ASX · Australia · Electronic Technology
AUD 0.07800.00 (0.00%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 128.69K |
| 2026-10-01 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 606.90K |
| 2026-09-30 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 91.78K |
| 2026-09-29 | AUD 0.08 | +5.41% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 50.00K |
| 2026-09-28 | AUD 0.07 | -1.33% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 2.55K |
| 2026-09-25 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-09-24 | AUD 0.08 | -6.25% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 5.90K |
| 2026-09-23 | AUD 0.08 | +5.26% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 189.24K |
| 2026-09-22 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-09-21 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-09-18 | AUD 0.08 | +1.33% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 61.80K |
| 2026-09-17 | AUD 0.08 | -6.25% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 133.44K |
| 2026-09-16 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-09-15 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 38.71K |
| 2026-09-14 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-09-11 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 42.10K |
| 2026-09-10 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-09-09 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 143.70K |
| 2026-09-08 | AUD 0.08 | -4.76% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 277.06K |
| 2026-09-07 | AUD 0.08 | -5.62% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 3.00K |
| 2026-09-04 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 6.08K |
| 2026-09-03 | AUD 0.09 | -9.18% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 65.18K |
| 2026-09-02 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 0 |
| 2026-09-01 | AUD 0.10 | -2.00% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 108.17K |
| 2026-08-31 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 85.50K |
| 2026-08-28 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 61.56K |
| 2026-08-27 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.10 | AUD 0.10 | 9.80K |
| 2026-08-26 | AUD 0.10 | +8.70% | AUD 0.10 | AUD 0.10 | AUD 0.09 | 121.80K |
| 2026-08-25 | AUD 0.09 | -3.16% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 4.45K |
| 2026-08-24 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 10.00K |
| 2026-08-21 | AUD 0.09 | +3.26% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 258.54K |
| 2026-08-20 | AUD 0.09 | +2.22% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 64.01K |
| 2026-08-19 | AUD 0.09 | +7.14% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 115.44K |
| 2026-08-18 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-08-17 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-08-14 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-08-13 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-08-12 | AUD 0.08 | -4.55% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 113.03K |
| 2026-08-11 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 19.21K |
| 2026-08-10 | AUD 0.09 | +2.33% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 111.81K |
| 2026-08-07 | AUD 0.09 | -1.15% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 10.60K |
| 2026-08-06 | AUD 0.09 | -1.14% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 73.16K |
| 2026-08-05 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-08-04 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-08-03 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 95.71K |
| 2026-07-31 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-30 | AUD 0.09 | +6.02% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 50.00K |
| 2026-07-29 | AUD 0.08 | -1.19% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 1.20M |
| 2026-07-28 | AUD 0.08 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 624.42K |
| 2026-07-27 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-07-24 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-07-23 | AUD 0.08 | -1.18% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 120.60K |
| 2026-07-22 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-21 | AUD 0.09 | -3.41% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 11.36K |
| 2026-07-20 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 35.75K |
| 2026-07-17 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-16 | AUD 0.09 | -2.76% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 15.00K |
| 2026-07-15 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-14 | AUD 0.09 | +2.84% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 11.62K |
| 2026-07-13 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-10 | AUD 0.09 | +3.53% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 208.88K |
| 2026-07-09 | AUD 0.09 | +1.19% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 8.85K |
| 2026-07-08 | AUD 0.08 | 0.00% | AUD 0.08 | AUD 0.08 | AUD 0.08 | 0 |
| 2026-07-07 | AUD 0.08 | -1.18% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 60.00K |
| 2026-07-06 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-07-03 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 165.37K |
| 2026-07-02 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 105.58K |
| 2026-07-01 | AUD 0.09 | -5.56% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 531 |
| 2026-06-30 | AUD 0.09 | -2.17% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 4.21K |
| 2026-06-29 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 335.83K |
| 2026-06-26 | AUD 0.09 | +5.75% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 528.08K |
| 2026-06-25 | AUD 0.09 | +6.10% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 21.52K |
| 2026-06-24 | AUD 0.08 | -5.75% | AUD 0.09 | AUD 0.09 | AUD 0.08 | 40.50K |
| 2026-06-23 | AUD 0.09 | -8.42% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 182.19K |
| 2026-06-22 | AUD 0.09 | +7.95% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 4.66K |
| 2026-06-19 | AUD 0.09 | -7.37% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 112.29K |
| 2026-06-18 | AUD 0.09 | +2.15% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 309.32K |
| 2026-06-17 | AUD 0.09 | +4.49% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 133.20K |
| 2026-06-16 | AUD 0.09 | +3.49% | AUD 0.10 | AUD 0.12 | AUD 0.09 | 810.55K |
| 2026-06-15 | AUD 0.09 | +19.44% | AUD 0.08 | AUD 0.09 | AUD 0.08 | 79.20K |
| 2026-06-12 | AUD 0.07 | -10.00% | AUD 0.07 | AUD 0.07 | AUD 0.07 | 17.50K |
| 2026-06-11 | AUD 0.08 | -12.09% | AUD 0.09 | AUD 0.09 | AUD 0.07 | 503.42K |
| 2026-06-10 | AUD 0.09 | -5.21% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 119.53K |
| 2026-06-09 | AUD 0.10 | +1.05% | AUD 0.09 | AUD 0.10 | AUD 0.09 | 2 |
| 2026-06-05 | AUD 0.09 | +2.15% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 12.13K |
| 2026-06-04 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 112.37K |
| 2026-06-03 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 0 |
| 2026-06-02 | AUD 0.09 | 0.00% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 446.86K |
| 2026-06-01 | AUD 0.09 | -2.11% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 186.10K |
| 2026-05-29 | AUD 0.09 | +1.06% | AUD 0.09 | AUD 0.09 | AUD 0.09 | 4.00K |