ASX · SWP · stock
Swoop Holdings Limited (SWP) stock price history
Every ASX trading session of Swoop Holdings Limited from Oct 30, 1988 to Sep 29, 2026: 9,573 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SWP adjusted close, 1988 to 2026
- A$8,597
- All time high, 2004
- A$0.2050
- 52 week high, A$0.0700 low
- 9,573
- Daily sessions since 1988
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
SWP key facts
- Swoop Holdings Limited (SWP) closed at A$0.0780 on Sep 29, 2026 on ASX.
- SWP's all time high close is A$8,597, set on Nov 29, 2004; its all time low close is A$0.0720 on Jun 12, 2026.
- SWP's 52 week range is A$0.0700 to A$0.2050.
- SWP returned -51.2% over the year to Sep 29, 2026 and -96.2% over five years.
- Over ten years SWP returned -100%, -51.6% a year compounded.
- SWP's deepest drawdown was -100.0% from Nov 29, 2004 to Jun 12, 2026.
- DataCedar holds 9,573 daily sessions of SWP history from Oct 30, 1988 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SWP price chart, 1988 to 2026
SWP returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.7% |
| 3 months | -15.2% |
| 6 months | -42.2% |
| Year to date | -22.0% |
| 1 year | -51.2% |
| 3 years | -65.3% |
| 5 years | -96.2% |
| 10 years | -99.9% |
| Since Oct 30, 1988 | -90.7% |
| Compound annual growth, 37.9 years | -6.1% |
SWP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$8,597 on Nov 29, 2004
- All time low close
- A$0.0720 on Jun 12, 2026
- 52 week high
- A$0.2050 on Oct 6, 2025
- 52 week low
- A$0.0700 on Jun 11, 2026
- Deepest drawdown
- -100.0% from Nov 29, 2004 to Jun 12, 2026, not yet recovered
- Best single session
- +254,058% on Jul 26, 1999
- Worst single session
- -83.7% on Aug 19, 2019
- Volatility, 1 year annualised
- 87.8%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 1999, +312,993%
- Worst calendar year
- 2019, -93%
SWP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1988 starts on Oct 30, 1988; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.1050 | A$0.1750 | A$0.0700 | A$0.0780 | -22.0% | 15.8M | 189 |
| 2025 | A$0.1750 | A$0.2050 | A$0.0830 | A$0.1000 | -42.9% | 22.9M | 253 |
| 2024 | A$0.2350 | A$0.2500 | A$0.1550 | A$0.1750 | -30.0% | 24.9M | 254 |
| 2023 | A$0.3500 | A$0.4300 | A$0.1800 | A$0.2500 | -25.4% | 24.6M | 252 |
| 2022 | A$1.67 | A$1.79 | A$0.3150 | A$0.3350 | -79.9% | 60.8M | 251 |
| 2021 | A$0.4600 | A$2.46 | A$0.4600 | A$1.67 | +263.0% | 45.2M | 254 |
| 2020 | A$0.6900 | A$0.6900 | A$0.2300 | A$0.4600 | -33.3% | 1.5M | 255 |
| 2019 | A$10.35 | A$10.35 | A$0.4600 | A$0.6900 | -93.3% | 1.7M | 253 |
| 2018 | A$46.58 | A$61.07 | A$7.25 | A$10.35 | -77.3% | 144.5K | 253 |
| 2017 | A$144.55 | A$149.71 | A$43.37 | A$45.54 | -67.3% | 151.5K | 252 |
| 2016 | A$162.26 | A$199.13 | A$103.25 | A$139.39 | -10.0% | 54.3K | 253 |
| 2015 | A$47.02 | A$295.01 | A$33.58 | A$154.88 | +229.4% | 42.7K | 255 |
| 2014 | A$87.32 | A$181.35 | A$47.02 | A$47.02 | -46.2% | 2.3K | 253 |
| 2013 | A$161.20 | A$201.50 | A$60.45 | A$87.32 | -50.0% | 2K | 253 |
| 2012 | A$288.82 | A$470.17 | A$141.05 | A$174.64 | -38.1% | 3.2K | 253 |
| 2011 | A$1,108 | A$1,175 | A$282.10 | A$282.10 | -73.8% | 6.7K | 248 |
| 2010 | A$1,444 | A$2,351 | A$839.60 | A$1,075 | -27.3% | 13.3K | 253 |
| 2009 | A$403.01 | A$2,015 | A$288.82 | A$1,478 | +266.7% | 8.6K | 254 |
| 2008 | A$1,948 | A$2,552 | A$308.97 | A$403.01 | -79.3% | 5.1K | 254 |
| 2007 | A$2,082 | A$3,459 | A$1,646 | A$1,948 | -9.4% | 24.1K | 253 |
| 2006 | A$3,426 | A$4,500 | A$1,511 | A$2,149 | -36.6% | 46.6K | 252 |
| 2005 | A$5,575 | A$7,120 | A$1,981 | A$3,392 | -38.4% | 98.5K | 252 |
| 2004 | A$906.76 | A$9,874 | A$443.31 | A$5,508 | +485.7% | 89.5K | 261 |
| 2003 | A$555.49 | A$1,807 | A$200.78 | A$940.35 | +68.7% | 27.3K | 261 |
| 2002 | A$261.01 | A$568.87 | A$240.93 | A$557.49 | +138.0% | 8.7K | 261 |
| 2001 | A$903.50 | A$1,071 | A$187.39 | A$234.24 | -74.1% | 4K | 261 |
| 2000 | A$1,138 | A$2,409 | A$669.26 | A$903.50 | -20.6% | 7K | 261 |
| 1999 | A$923.58 | A$2,209 | A$669.26 | A$1,138 | +312,993% | 3K | 115 |
| 1998 | A$0.7547 | A$0.7547 | A$0.3131 | A$0.3634 | -51.9% | 0 | 260 |
| 1997 | A$1.01 | A$1.29 | A$0.5591 | A$0.7547 | -25.0% | 0 | 261 |
| 1996 | A$1.12 | A$1.26 | A$0.7547 | A$1.01 | -10.0% | 0 | 262 |
| 1995 | A$0.7827 | A$1.17 | A$0.6150 | A$1.12 | +42.9% | 0 | 261 |
| 1994 | A$1.23 | A$1.62 | A$0.7268 | A$0.7827 | -36.4% | 0 | 260 |
| 1993 | A$0.3354 | A$1.62 | A$0.3354 | A$1.23 | +266.7% | 0 | 260 |
| 1992 | A$0.4752 | A$0.6709 | A$0.3354 | A$0.3354 | -29.4% | 0 | 262 |
| 1991 | A$0.4193 | A$0.5591 | A$0.3913 | A$0.4752 | +13.3% | 0 | 261 |
| 1990 | A$0.8386 | A$0.8386 | A$0.4193 | A$0.4193 | -50.0% | 0 | 261 |
| 1989 | A$0.6150 | A$1.01 | A$0.4472 | A$0.8386 | +36.4% | 0 | 261 |
| 1988 | A$0.8386 | A$0.8386 | A$0.5591 | A$0.6150 | n/a | 0 | 45 |
SWP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0780 | -22.0% |
| August 2026 | A$0.1000 | +13.6% |
| July 2026 | A$0.0880 | -2.2% |
| June 2026 | A$0.0900 | -5.3% |
| May 2026 | A$0.0950 | 0.0% |
| April 2026 | A$0.0950 | -29.6% |
| March 2026 | A$0.1350 | -12.9% |
| February 2026 | A$0.1550 | 0.0% |
| January 2026 | A$0.1550 | +55.0% |
| December 2025 | A$0.1000 | -25.4% |
| November 2025 | A$0.1341 | -10.6% |
| October 2025 | A$0.1500 | +3.4% |
About the SWP data
Daily bars. 9,573 sessions from Oct 30, 1988 to Sep 29, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 30, 1988, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SWP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SWP share price history
