Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 26-Feb-22 01:19:30 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SWK) SWICK MINING SERVICES LTD Daily Prices Page 20...

     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 .. Friday 20th 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
2010-Aug-17 Tue 0.385 ### 0.385 ### ### ### 0.0
2010-Aug-16 Mon ### 0.385 0.375 0.385 77.4 77.4 0.0
2010-Aug-13 Fri 0.375 0.385 0.375 ### 430,751 163,685 ### ### 0.0
2010-Aug-12 Thu ### 0.385 ### ### 805,276 ### 87.1 87.1 0.0
2010-Aug-11 Wed ### 0.4 0.385 0.4 ### ### 0.0
2010-Aug-10 Tue 0.385 ### ### ### ### ### 0.0
2010-Aug-09 Mon ### ### ### ### 83.3 83.3 0.0
2010-Aug-06 Fri ### 0.375 ### ### 66.6 66.6 0.0
2010-Aug-05 Thu 0.375 ### ### ### ### ### 0.0
2010-Aug-04 Wed ### 0.375 ### 0.375 90.9 90.9 ###
2010-Aug-03 Tue ### ### ### ### 101,626 0 14.0 14.0 0.0
2010-Aug-02 Mon ### ### 0.355 ### ### ### 0.0
2010-Jul-30 Fri ### ### 0.355 ### 154,574 ### 18.7 18.7 0.0
2010-Jul-29 Thu ### ### ### ### 19.1 19.1 0.0
2010-Jul-28 Wed ### ### ### ### ### ### 0.0
2010-Jul-27 Tue ### ### 0.355 0.355 309,753 54,981 23.7 23.7 0.0
2010-Jul-26 Mon ### ### ### ### 70.4 70.4 0.0
2010-Jul-23 Fri ### ### ### ### 447,159 0 ### ### 0.0
2010-Jul-22 Thu ### 0.375 ### ### 203,350 38,128 72.6 72.6 0.0
2010-Jul-21 Wed ### ### ### ### ### ### 0.0
2010-Jul-20 Tue ### ### ### 0.355 ### ### 0.0
2010-Jul-19 Mon ### ### ### ### 184,074 0 89.3 89.3 0.0
2010-Jul-16 Fri ### ### 0.355 0.355 21.2 21.2 0.0
2010-Jul-15 Thu ### ### 0.355 ### ### ### 0.0
2010-Jul-14 Wed ### ### ### 0.355 11.5 11.5 0.0
2010-Jul-13 Tue ### ### ### ### 38,042 0 14.8 14.8 0.0
2010-Jul-12 Mon ### ### ### ### ### ### 0.0
2010-Jul-09 Fri ### ### ### ### 354,049 0 65.2 65.2 0.0
2010-Jul-08 Thu ### ### 0.345 0.355 81.5 81.5 0.0
2010-Jul-07 Wed ### ### ### 0.345 25.9 25.9 0.0
2010-Jul-06 Tue 0.345 0.345 ### 0.345 ### ### 0.0
2010-Jul-05 Mon 0.345 0.355 0.345 ### 83.1 83.1 0.0
2010-Jul-02 Fri ### ### 0.345 ### 70.8 70.8 0.0
2010-Jul-01 Thu 0.355 ### 0.345 0.345 851,948 ### ### ### 0.0
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue ### ### ### ### 345,848 0 21.7 21.7 0.0
2010-Jun-28 Mon ### ### ### 0.375 34.8 34.8 ###
2010-Jun-25 Fri ### ### ### ### ### ### 0.0
2010-Jun-24 Thu ### ### ### ### 479,955 0 ### ### 0.0
2010-Jun-23 Wed ### ### ### ### 85.8 85.8 0.0
2010-Jun-22 Tue ### ### 0.355 ### 448,984 ### 29.9 29.9 0.0
2010-Jun-21 Mon ### ### 0.355 ### 1,590,687 282,346 66.8 66.8 0.0
2010-Jun-18 Fri ### ### ### 0.355 2,502,146 0 ### ### 0.0
2010-Jun-17 Thu ### ### ### ### 1,242,082 0 9.7 9.7 0.0
2010-Jun-16 Wed 0.355 ### ### ### 1,437,746 0 ### ### 0.0
2010-Jun-15 Tue ### ### ### ### 72.8 72.8 0.0
2010-Jun-11 Fri ### ### 0.345 0.345 ### ### 0.0
2010-Jun-10 Thu ### ### 0.355 0.355 ### ### 0.0
2010-Jun-09 Wed ### ### 0.355 ### 214,481 38,070 ### ### 0.0
2010-Jun-08 Tue ### ### ### ### 30,785 0 ### ### 0.0
2010-Jun-07 Mon ### ### ### ### ### ### 0.0
2010-Jun-04 Fri ### ### ### ### 92.3 92.3 0.0
2010-Jun-03 Thu ### ### ### ### ### ### 0.0
2010-Jun-02 Wed 0.355 ### ### ### ### ### 0.0
2010-Jun-01 Tue ### ### ### ### 361,678 0 ### ### 0.0
2010-May-31 Mon 0.385 ### 0.375 ### 357,049 66,946 ### ### 0.0
2010-May-28 Fri ### ### 0.375 ### 61.9 61.9 0.0
2010-May-27 Thu ### ### ### ### 183,128 0 62.0 62.0 0.0
2010-May-26 Wed ### ### ### 0.345 ### ### 0.0
2010-May-25 Tue ### ### ### 0.325 ### ### ###
2010-May-24 Mon ### 0.355 ### ### 312,524 55,473 ### ### 0.0
2010-May-21 Fri 0.325 0.345 0.325 ### 873,326 ### 80.8 80.8 0.0
2010-May-20 Thu ### ### ### ### 366,454 0 84.0 84.0 0.0
2010-May-19 Wed ### 0.355 ### ### ### ### 0.0
2010-May-18 Tue ### ### ### 0.355 ### ### 0.0
2010-May-17 Mon 0.375 0.375 ### 0.375 394,827 ### ### ### ###
2010-May-14 Fri ### ### ### ### 13.9 13.9 0.0
2010-May-13 Thu 0.4 0.41 ### 0.41 80.0 80.0 ###
2010-May-12 Wed ### 0.41 0.4 0.4 64,323 26,050 ### ### 0.0
2010-May-11 Tue 0.425 0.43 0.4 0.4 211,222 87,657 14.7 14.7 0.0
2010-May-10 Mon 0.385 0.41 0.385 ### ### ### 0.0
2010-May-07 Fri ### 0.4 0.345 ### ### ### 0.0
2010-May-06 Thu 0.41 0.41 ### ### 358,449 73,482 ### ### 0.0
2010-May-05 Wed 0.42 0.42 ### 0.41 20.7 20.7 ###
2010-May-04 Tue 0.45 0.45 0.425 0.44 ### ### ###
2010-May-03 Mon 0.44 0.455 ### 0.455 1,195,928 272,073 ### ### 0.0
2010-Apr-30 Fri 0.44 0.45 0.44 0.44 67,340 ### ### ### ###
2010-Apr-29 Thu 0.445 0.45 0.43 0.445 77.8 77.8 ###
2010-Apr-28 Wed 0.43 0.445 0.425 0.445 88.9 88.9 ###
2010-Apr-27 Tue 0.46 ### 0.45 0.45 21.4 21.4 0.0
2010-Apr-23 Fri 0.46 0.46 0.45 0.46 ### ### 0.0
2010-Apr-22 Thu 0.46 ### 0.455 ### ### ### 0.0
2010-Apr-21 Wed 0.45 0.47 0.45 0.46 ### ### 0.0
2010-Apr-20 Tue 0.455 0.46 0.445 0.45 ### ### 0.0
2010-Apr-19 Mon 0.46 0.46 0.44 0.455 30.6 30.6 0.0
2010-Apr-16 Fri 0.455 ### 0.445 ### 85.5 85.5 0.0
2010-Apr-15 Thu 0.46 0.46 0.45 0.46 1,008,080 458,676 ### ### 0.0
2010-Apr-14 Wed 0.45 0.46 0.42 0.46 2,743,886 ### 82.6 82.6 0.0
2010-Apr-13 Tue 0.455 0.455 0.445 0.45 34.7 34.7 0.0
2010-Apr-12 Mon ### ### 0.45 0.46 25.9 25.9 0.0
2010-Apr-09 Fri ### 0.48 0.45 ### 595,187 ### ### ### 0.0
2010-Apr-08 Thu 0.47 0.47 0.44 0.44 328,851 149,627 4.1 4.1 ###
2010-Apr-07 Wed ### 0.475 0.46 0.47 657,656 307,454 76.0 76.0 ###
2010-Apr-06 Tue 0.45 0.475 0.45 0.46 880,585 407,270 ### ### 0.0
2010-Apr-01 Thu 0.45 0.45 ### 0.45 1,104,683 248,553 63.3 63.3 0.0
2010-Mar-31 Wed 0.45 0.455 ### 0.45 681,744 ### 72.0 72.0 0.0
2010-Mar-30 Tue 0.44 0.445 ### 0.445 264,422 ### 79.3 79.3 ###
2010-Mar-29 Mon ### 0.44 ### ### 0.0
2010-Mar-26 Fri 0.43 0.44 0.43 0.44 ### ### ###
2010-Mar-25 Thu 0.445 0.445 ### ### 286,356 ### 17.3 17.3 0.0
2010-Mar-24 Wed 0.44 0.46 ### 0.445 3,254,554 748,547 ### ### ###
2010-Mar-23 Tue ### 0.44 0.425 ### 70.1 70.1 0.0
2010-Mar-22 Mon ### ### 0.425 ### 1,161,642 246,848 74.6 74.6 0.0
2010-Mar-19 Fri ### ### 0.425 ### 284,980 60,558 ### ### 0.0
2010-Mar-18 Thu 0.44 0.44 0.425 0.43 731,653 ### 15.5 15.5 ###
2010-Mar-17 Wed 0.42 0.44 ### 0.43 84.9 84.9 ###
2010-Mar-16 Tue 0.4 0.41 0.4 0.41 193,555 78,389 88.4 88.4 ###
2010-Mar-15 Mon 0.41 0.41 0.4 ### 175,181 70,948 31.3 31.3 0.0
2010-Mar-12 Fri ### 0.42 ### ### ### ### 0.0
2010-Mar-11 Thu 0.41 0.42 ### 0.42 399,485 ### 87.5 87.5 ###
2010-Mar-10 Wed 0.4 ### 0.4 0.41 782,042 ### 85.7 85.7 ###
2010-Mar-09 Tue 0.4 0.4 0.385 0.4 701,689 ### ### ### 0.0
2010-Mar-08 Mon 0.41 ### ### 0.4 15.0 15.0 0.0
2010-Mar-05 Fri ### 0.425 0.4 0.4 283,155 ### ### ### 0.0
2010-Mar-04 Thu 0.44 0.44 ### ### 169,021 37,184 5.1 5.1 0.0
2010-Mar-03 Wed 0.45 0.45 ### 0.42 ### ### ###
2010-Mar-02 Tue ### ### ### ### 0 0.0
2010-Mar-01 Mon ### ### ### ### 0 0.0
2010-Feb-26 Fri 0.44 0.45 ### ### ### ### 0.0
2010-Feb-25 Thu 0.445 0.45 ### 0.44 112,376 25,284 ### ### ###
2010-Feb-24 Wed 0.445 0.455 0.445 0.455 27,371 ### ### ### 0.0
2010-Feb-23 Tue ### ### 0.445 0.445 8.7 8.7 ###
2010-Feb-22 Mon 0.475 0.475 ### ### 17.6 17.6 0.0
2010-Feb-19 Fri 0.45 ### 0.45 0.46 122,170 27,488 86.1 86.1 0.0
2010-Feb-18 Thu 0.45 0.475 0.45 0.45 63,920 ### ### ### 0.0
2010-Feb-17 Wed 0.45 0.475 0.445 0.45 ### ### 0.0
2010-Feb-16 Tue 0.455 0.455 ### 0.44 ### ### ###
2010-Feb-15 Mon 0.48 0.48 0.46 0.46 ### ### 0.0
2010-Feb-12 Fri 0.48 0.48 0.45 0.455 5.3 5.3 0.0
2010-Feb-11 Thu 0.44 ### 0.44 0.46 89.0 89.0 0.0
2010-Feb-10 Wed 0.43 0.455 0.43 0.445 ### ### ###
2010-Feb-09 Tue 0.42 0.42 ### ### ### ### 0.0
2010-Feb-08 Mon 0.43 0.43 ### 0.425 27.3 27.3 ###
2010-Feb-05 Fri 0.42 0.43 0.385 0.42 543,322 ### 71.8 71.8 ###
2010-Feb-04 Thu 0.46 0.46 0.45 0.45 160,183 72,883 21.7 21.7 0.0
2010-Feb-03 Wed ### 0.475 0.46 ### 71.3 71.3 0.0
2010-Feb-02 Tue 0.46 0.47 0.45 0.46 ### ### 0.0
2010-Feb-01 Mon 0.455 0.455 0.43 0.45 195,720 ### 49.4 49.4 0.0
2010-Jan-29 Fri 0.48 0.48 0.46 0.47 ### ### ###
2010-Jan-28 Thu ### 0.5 0.48 0.49 249,673 ### 28.6 28.6 ###
2010-Jan-27 Wed 0.5 0.5 0.49 0.49 ### ### ###
2010-Jan-25 Mon 0.51 0.51 ### 0.5 ### ### 0.0
2010-Jan-22 Fri 0.54 0.54 0.5 0.53 ### ### 0.0
2010-Jan-21 Thu ### 0.585 0.55 0.56 ### ### ###
2010-Jan-20 Wed ### ### 0.56 0.56 ### ### ###
2010-Jan-19 Tue 0.56 ### 0.55 0.59 ### ### 0.0
2010-Jan-18 Mon 0.57 0.57 0.55 ### ### ### 0.0
2010-Jan-15 Fri 0.585 0.59 ### 0.57 271,323 80,040 ### ### ###
2010-Jan-14 Thu 0.56 ### 0.56 0.57 92,450 25,886 ### ### ###
2010-Jan-13 Wed 0.57 0.59 0.56 0.56 100,755 ### 19.5 19.5 ###


<< 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 >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-22 13:19:30 thru 2026-02-22 13:19:30 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000