(SWK) SWICK MINING SERVICES LTD Daily Prices Page 19...


Prev Section TOC    Company Info for SWK    Limits Next Section


Company Details for (SWK) SWICK MINING SERVICES LTD

Listing Code SWK
Listing Name SWICK MINING SERVICES LTD
GICS Sector Materials
ISIN Name SWICK MINING
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SWK8


Maximum Price date available .. Tuesday 24th February 2026
Latest price with VOLUME for SWK .. Monday 7th February 2022

SWK is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 2 ###
MAX 2.25 28,957,842 99.4


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for SWK    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>


End of day Prices (full format),

150 Days for (SWK) SWICK MINING SERVICES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Mar-21 Mon ### ### ### 0.325 18.7 18.7 ###
2011-Mar-18 Fri ### ### ### ### 222,578 0 62.6 62.6 0.0
2011-Mar-17 Thu 0.325 ### ### ### 621,453 0 11.1 11.1 0.0
2011-Mar-16 Wed ### ### ### 0.325 332,273 0 ### ### ###
2011-Mar-15 Tue ### ### ### ### ### ### 0.0
2011-Mar-14 Mon 0.345 0.345 ### ### 269,158 46,429 39.4 39.4 0.0
2011-Mar-11 Fri ### 0.355 ### 0.355 96,889 ### ### ### 0.0
2011-Mar-10 Thu ### ### ### ### 30.4 30.4 0.0
2011-Mar-09 Wed ### ### ### ### 34.2 34.2 0.0
2011-Mar-08 Tue ### ### ### ### ### ### 0.0
2011-Mar-07 Mon ### ### ### ### 179,521 0 76.3 76.3 0.0
2011-Mar-04 Fri 0.385 0.385 ### ### 287,356 ### ### ### 0.0
2011-Mar-03 Thu ### ### ### ### ### ### 0.0
2011-Mar-02 Wed ### ### 0.355 ### ### ### 0.0
2011-Mar-01 Tue ### ### 0.345 ### 1,099,977 189,746 ### ### 0.0
2011-Feb-28 Mon ### 0.385 ### ### 115,455 22,225 ### ### 0.0
2011-Feb-25 Fri 0.375 ### 0.375 ### 188,379 35,321 73.8 73.8 0.0
2011-Feb-24 Thu 0.385 ### ### 0.385 70.9 70.9 0.0
2011-Feb-23 Wed 0.385 ### ### 0.385 411,640 0 67.4 67.4 0.0
2011-Feb-22 Tue ### ### 0.385 0.385 29.3 29.3 0.0
2011-Feb-21 Mon ### ### 0.4 0.4 243,479 ### ### ### 0.0
2011-Feb-18 Fri 0.4 ### ### 0.4 615,452 0 ### ### 0.0
2011-Feb-17 Thu ### ### 0.385 0.4 339,044 ### 79.4 79.4 0.0
2011-Feb-16 Wed 0.4 0.4 ### ### 5,511,122 1,102,224 ### ### 0.0
2011-Feb-15 Tue 0.41 0.41 0.4 0.4 301,022 ### 16.9 16.9 0.0
2011-Feb-14 Mon ### ### 0.41 ### 108,452 ### ### ### 0.0
2011-Feb-11 Fri 0.41 0.42 ### ### 80.3 80.3 0.0
2011-Feb-10 Thu 0.42 0.42 0.41 0.41 337,421 140,029 ### ### ###
2011-Feb-09 Wed 0.42 0.42 ### 0.42 ### ### ###
2011-Feb-08 Tue 0.42 0.425 0.41 0.42 71.2 71.2 ###
2011-Feb-07 Mon ### ### 0.42 0.42 421,377 88,489 ### ### ###
2011-Feb-04 Fri 0.43 0.44 0.43 ### 245,052 ### ### ### 0.0
2011-Feb-03 Thu 0.42 0.43 0.42 0.425 332,258 ### ### ### ###
2011-Feb-02 Wed 0.41 ### 0.41 0.42 83.1 83.1 ###
2011-Feb-01 Tue ### 0.42 ### 0.42 ### ### ###
2011-Jan-31 Mon 0.425 0.425 ### ### 894,050 189,985 ### ### 0.0
2011-Jan-28 Fri 0.445 0.445 0.4 0.43 3,084,726 ### ### ### ###
2011-Jan-27 Thu 0.45 0.455 0.44 0.455 9,011,273 4,032,544 78.8 78.8 0.0
2011-Jan-25 Tue 0.46 0.46 ### 0.44 9.9 9.9 ###
2011-Jan-24 Mon ### ### 0.455 0.455 ### ### 0.0
2011-Jan-21 Fri 0.475 0.48 0.46 0.46 2,783,527 1,308,257 17.0 17.0 0.0
2011-Jan-20 Thu 0.48 0.485 0.47 0.47 2,723,152 ### 21.7 21.7 ###
2011-Jan-19 Wed 0.475 0.485 0.475 0.485 79.9 79.9 0.0
2011-Jan-18 Tue 0.485 0.485 0.475 0.475 19.2 19.2 ###
2011-Jan-17 Mon 0.47 ### ### 0.485 1,868,240 0 ### ### 0.0
2011-Jan-14 Fri 0.455 0.46 0.455 0.455 ### ### 0.0
2011-Jan-13 Thu 0.46 ### 0.455 0.46 58.6 58.6 0.0
2011-Jan-12 Wed 0.455 0.46 0.45 0.46 ### ### 0.0
2011-Jan-11 Tue 0.475 0.475 0.455 0.455 408,450 189,929 ### ### 0.0
2011-Jan-10 Mon 0.45 0.47 0.45 0.47 1,727,171 ### ### ### ###
2011-Jan-07 Fri 0.44 0.45 0.44 0.445 166,027 73,882 ### ### ###
2011-Jan-06 Thu 0.44 0.445 0.44 0.445 ### ### ###
2011-Jan-05 Wed 0.44 0.445 0.44 0.44 ### ### ###
2011-Jan-04 Tue 0.44 0.445 0.44 0.44 198,024 87,625 65.7 65.7 ###
2010-Dec-31 Fri 0.46 0.46 0.44 0.44 150,988 67,944 4.2 4.2 ###
2010-Dec-30 Thu 0.44 0.45 ### 0.445 341,955 ### 75.7 75.7 ###
2010-Dec-29 Wed 0.44 0.44 ### ### ### ### 0.0
2010-Dec-24 Fri 0.44 0.44 ### 0.44 ### ### ###
2010-Dec-23 Thu ### ### ### 0.44 1,025,444 0 3.6 3.6 ###
2010-Dec-22 Wed 0.46 0.46 0.45 0.46 ### ### 0.0
2010-Dec-21 Tue 0.46 ### 0.46 0.46 6,029,041 1,386,679 ### ### 0.0
2010-Dec-20 Mon ### 0.445 0.43 0.445 ### ### ###
2010-Dec-17 Fri 0.42 0.425 ### 0.42 67.5 67.5 ###
2010-Dec-16 Thu 0.41 0.42 0.41 ### 876,379 ### 74.6 74.6 0.0
2010-Dec-15 Wed ### 0.42 0.4 ### 68.7 68.7 0.0
2010-Dec-14 Tue 0.41 ### 0.4 0.41 ### ### ###
2010-Dec-13 Mon 0.41 ### ### ### 6,978,180 0 ### ### 0.0
2010-Dec-10 Fri ### 0.41 ### 0.4 ### ### 0.0
2010-Dec-09 Thu 0.4 ### ### ### 1,372,879 0 20.8 20.8 0.0
2010-Dec-08 Wed ### 0.4 ### ### ### ### 0.0
2010-Dec-07 Tue ### 0.4 ### ### 66.6 66.6 0.0
2010-Dec-06 Mon 0.385 0.41 0.385 ### 86.3 86.3 0.0
2010-Dec-03 Fri ### ### 0.375 0.385 7.7 7.7 0.0
2010-Dec-02 Thu ### ### 0.4 0.4 330,077 ### ### ### 0.0
2010-Dec-01 Wed ### ### ### 0.4 969,950 0 94.6 94.6 0.0
2010-Nov-30 Tue ### ### ### ### ### ### 0.0
2010-Nov-29 Mon 0.375 0.375 ### ### 116,125 21,773 27.4 27.4 0.0
2010-Nov-26 Fri ### 0.375 ### 0.375 37,581 7,046 79.6 79.6 ###
2010-Nov-25 Thu ### ### ### ### 117,583 0 ### ### 0.0
2010-Nov-24 Wed ### ### ### ### ### ### 0.0
2010-Nov-23 Tue ### 0.385 ### ### 118,775 ### 79.0 79.0 0.0
2010-Nov-22 Mon 0.375 0.385 0.375 0.385 377,642 ### 88.7 88.7 0.0
2010-Nov-19 Fri ### 0.375 ### 0.375 321,170 ### 83.0 83.0 ###
2010-Nov-18 Thu ### ### 0.275 ### ### ### 0.0
2010-Nov-17 Wed ### ### 0.355 ### ### ### 0.0
2010-Nov-16 Tue ### 0.375 ### ### 555,949 104,240 ### ### 0.0
2010-Nov-15 Mon 0.375 0.375 ### ### 185,149 ### 24.3 24.3 0.0
2010-Nov-12 Fri ### 0.375 ### 0.375 161,278 ### 80.9 80.9 ###
2010-Nov-11 Thu 0.375 ### ### ### ### ### 0.0
2010-Nov-10 Wed 0.375 ### 0.375 ### 66,550 12,478 82.5 82.5 0.0
2010-Nov-09 Tue ### 0.375 ### 0.375 ### ### ###
2010-Nov-08 Mon ### ### ### 0.375 ### ### ###
2010-Nov-05 Fri 0.375 0.375 ### ### 24.1 24.1 0.0
2010-Nov-04 Thu ### ### ### ### 54,955 0 22.6 22.6 0.0
2010-Nov-03 Wed ### ### ### ### 571,720 0 67.1 67.1 0.0
2010-Nov-02 Tue ### ### ### ### 69.6 69.6 0.0
2010-Nov-01 Mon ### ### ### 0.375 ### ### ###
2010-Oct-29 Fri 0.375 0.375 ### ### ### ### 0.0
2010-Oct-28 Thu ### 0.385 0.375 ### 184,125 ### ### ### 0.0
2010-Oct-27 Wed ### ### 0.375 0.385 ### ### 0.0
2010-Oct-26 Tue ### 0.4 ### ### 86.5 86.5 0.0
2010-Oct-25 Mon 0.375 0.375 0.375 0.375 58.8 58.8 ###
2010-Oct-22 Fri ### 0.385 0.375 0.375 20.1 20.1 ###
2010-Oct-21 Thu 0.385 0.385 ### ### 23.5 23.5 0.0
2010-Oct-20 Wed ### ### ### ### 190,325 0 20.9 20.9 0.0
2010-Oct-19 Tue 0.4 ### ### ### 539,821 0 26.7 26.7 0.0
2010-Oct-18 Mon ### 0.4 ### ### 254,625 50,925 ### ### 0.0
2010-Oct-15 Fri ### ### 0.385 ### ### ### 0.0
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed 0.375 ### ### ### 14.3 14.3 0.0
2010-Oct-12 Tue ### ### ### ### ### ### 0.0
2010-Oct-11 Mon ### 0.375 ### ### 2,516,229 ### 23.3 23.3 0.0
2010-Oct-08 Fri ### ### ### ### ### ### 0.0
2010-Oct-07 Thu 0.385 0.385 0.375 ### 235,542 ### 19.4 19.4 0.0
2010-Oct-06 Wed ### ### ### ### ### ### 0.0
2010-Oct-05 Tue ### ### 0.385 0.385 ### ### 0.0
2010-Oct-04 Mon ### ### ### ### 22.5 22.5 0.0
2010-Oct-01 Fri 0.4 0.4 ### ### ### ### 0.0
2010-Sep-30 Thu ### 0.41 ### 0.4 ### ### 0.0
2010-Sep-29 Wed 0.42 0.425 ### ### ### ### 0.0
2010-Sep-28 Tue 0.4 0.42 ### 0.42 ### ### ###
2010-Sep-27 Mon 0.4 0.41 ### ### 343,345 70,385 22.7 22.7 0.0
2010-Sep-24 Fri 0.385 ### ### ### 80.8 80.8 0.0
2010-Sep-23 Thu 0.385 0.385 ### ### 884,078 170,185 21.0 21.0 0.0
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue ### 0.375 ### ### 376,921 70,672 ### ### 0.0
2010-Sep-20 Mon ### ### ### ### ### ### 0.0
2010-Sep-17 Fri ### ### 0.355 ### 130,250 ### 73.3 73.3 0.0
2010-Sep-16 Thu ### ### ### ### 295,542 0 17.9 17.9 0.0
2010-Sep-15 Wed ### ### ### ### ### ### 0.0
2010-Sep-14 Tue ### ### ### ### 218,452 0 ### ### 0.0
2010-Sep-13 Mon ### ### ### ### 1,007,788 0 12.6 12.6 0.0
2010-Sep-10 Fri ### ### 0.355 ### 1,967,872 ### 12.9 12.9 0.0
2010-Sep-09 Thu ### ### ### ### 90,950 0 76.7 76.7 0.0
2010-Sep-08 Wed ### ### 0.355 ### 277,729 ### 82.3 82.3 0.0
2010-Sep-07 Tue ### ### ### ### 14.4 14.4 0.0
2010-Sep-06 Mon ### ### ### ### 120,888 0 ### ### 0.0
2010-Sep-03 Fri 0.375 ### ### 0.375 65.9 65.9 ###
2010-Sep-02 Thu 0.385 ### 0.375 0.375 16.2 16.2 ###
2010-Sep-01 Wed ### ### 0.375 ### 59.3 59.3 0.0
2010-Aug-31 Tue ### ### 0.375 ### 762,051 142,884 71.5 71.5 0.0
2010-Aug-30 Mon ### ### ### ### 127,755 0 ### ### 0.0
2010-Aug-27 Fri 0.375 0.375 ### 0.375 ### ### ###
2010-Aug-26 Thu 0.375 0.375 ### 0.375 153,785 ### 67.5 67.5 ###
2010-Aug-25 Wed 0.375 0.375 ### 0.375 ### ### ###
2010-Aug-24 Tue 0.375 0.375 0.375 0.375 98,572 ### 77.1 77.1 ###
2010-Aug-23 Mon ### ### ### 0.375 473,926 0 ### ### ###
2010-Aug-20 Fri 0.375 0.385 ### 0.375 1,571,479 ### ### ### ###
2010-Aug-19 Thu ### 0.4 ### 0.4 273,171 ### ### ### 0.0
2010-Aug-18 Wed ### ### 0.385 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>

Server processing from 2026-02-25 02:09:46 thru 2026-02-25 02:09:47 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000