Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-Feb-22 01:19:10 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 21...

     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-Jan-12 Tue 0.57 0.57 0.56 0.57 74,880 ### ### ### ###
2010-Jan-11 Mon 0.58 0.58 0.57 0.57 ### ### ###
2010-Jan-08 Fri 0.59 0.59 0.57 0.585 29.0 29.0 ###
2010-Jan-07 Thu 0.57 ### 0.555 0.59 397,155 ### ### ### 0.0
2010-Jan-06 Wed 0.56 0.575 0.56 0.56 65.6 65.6 ###
2010-Jan-05 Tue 0.555 0.575 0.55 0.56 377,283 212,221 71.0 71.0 ###
2010-Jan-04 Mon ### 0.57 0.54 0.54 129,181 ### ### ### 0.0
2009-Dec-31 Thu 0.55 0.59 0.55 0.56 582,343 ### 81.2 81.2 ###
2009-Dec-30 Wed 0.545 0.545 0.54 0.54 148,780 ### ### ### 0.0
2009-Dec-29 Tue ### 0.545 ### 0.545 95.7 95.7 0.0
2009-Dec-24 Thu ### ### 0.49 0.49 8.6 8.6 ###
2009-Dec-23 Wed 0.5 0.5 0.485 0.5 62.4 62.4 0.0
2009-Dec-22 Tue ### ### 0.475 0.49 ### ### ###
2009-Dec-21 Mon 0.48 ### 0.475 0.5 321,486 76,352 93.3 93.3 0.0
2009-Dec-18 Fri 0.48 0.48 0.47 0.48 ### ### 0.0
2009-Dec-17 Thu 0.47 0.48 0.455 0.48 85.4 85.4 0.0
2009-Dec-16 Wed 0.455 0.48 0.455 0.47 91.7 91.7 ###
2009-Dec-15 Tue 0.485 0.5 0.455 0.46 282,572 134,928 ### ### 0.0
2009-Dec-14 Mon ### ### 0.485 0.485 11.4 11.4 0.0
2009-Dec-11 Fri 0.5 ### 0.485 0.5 174,280 ### ### ### 0.0
2009-Dec-10 Thu 0.49 0.49 0.485 0.485 ### ### 0.0
2009-Dec-09 Wed 0.5 ### 0.48 ### 705,175 169,242 78.4 78.4 0.0
2009-Dec-08 Tue ### 0.51 0.5 ### 894,187 ### ### ### 0.0
2009-Dec-07 Mon 0.51 0.52 0.48 0.52 ### ### 0.0
2009-Dec-04 Fri ### 0.52 ### 0.51 ### ### ###
2009-Dec-03 Thu 0.53 0.53 ### 0.52 19.4 19.4 0.0
2009-Dec-02 Wed 0.545 0.555 0.53 0.53 259,647 140,858 ### ### 0.0
2009-Dec-01 Tue 0.55 0.555 ### 0.545 186,483 51,749 27.9 27.9 0.0
2009-Nov-30 Mon 0.555 ### 0.545 0.545 158,229 ### ### ### 0.0
2009-Nov-27 Fri 0.56 0.56 0.525 0.555 43.0 43.0 ###
2009-Nov-26 Thu 0.58 0.58 0.57 0.57 24.4 24.4 ###
2009-Nov-25 Wed 0.58 0.58 0.575 0.575 ### ### ###
2009-Nov-24 Tue 0.58 0.58 0.575 0.575 37.8 37.8 ###
2009-Nov-23 Mon 0.59 0.59 0.575 0.575 186,657 108,727 13.5 13.5 ###
2009-Nov-20 Fri 0.585 0.585 ### 0.585 92,348 ### 71.2 71.2 ###
2009-Nov-19 Thu 0.585 0.585 ### 0.58 ### ### ###
2009-Nov-18 Wed ### 0.59 ### 0.59 ### ### 0.0
2009-Nov-17 Tue 0.59 0.59 0.57 0.575 ### ### ###
2009-Nov-16 Mon 0.59 ### 0.575 0.575 142,750 41,040 ### ### ###
2009-Nov-13 Fri ### ### 0.585 0.59 23.8 23.8 0.0
2009-Nov-12 Thu ### ### 0.585 ### 452,729 132,423 74.2 74.2 0.0
2009-Nov-11 Wed 0.58 ### 0.58 0.585 74.1 74.1 ###
2009-Nov-10 Tue 0.575 0.585 0.57 0.58 76.0 76.0 ###
2009-Nov-09 Mon 0.57 0.58 0.57 0.575 ### ### ###
2009-Nov-06 Fri 0.53 0.56 0.53 0.56 92.6 92.6 ###
2009-Nov-05 Thu 0.54 0.545 0.53 0.545 65,372 ### 80.9 80.9 0.0
2009-Nov-04 Wed ### 0.54 0.53 0.53 60,175 ### ### ### 0.0
2009-Nov-03 Tue ### 0.545 0.52 0.525 217,550 115,845 21.6 21.6 0.0
2009-Nov-02 Mon 0.56 0.56 ### 0.53 ### ### 0.0
2009-Oct-30 Fri 0.57 ### 0.57 0.57 ### ### ###
2009-Oct-29 Thu 0.555 0.56 0.525 0.56 86.2 86.2 ###
2009-Oct-28 Wed 0.575 ### 0.56 ### ### ### 0.0
2009-Oct-27 Tue ### ### 0.575 0.575 356,128 102,386 ### ### ###
2009-Oct-26 Mon ### ### ### ### 70.3 70.3 0.0
2009-Oct-23 Fri 0.59 ### 0.59 ### 383,243 113,056 ### ### 0.0
2009-Oct-22 Thu 0.59 ### 0.585 0.585 500,859 ### 32.8 32.8 ###
2009-Oct-21 Wed ### ### 0.585 ### 625,281 ### 67.4 67.4 0.0
2009-Oct-20 Tue ### ### 0.59 ### 515,889 152,187 ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 107,622 0 ### ### 0.0
2009-Oct-16 Fri ### ### 0.59 ### 346,374 102,180 ### ### 0.0
2009-Oct-15 Thu ### ### 0.585 ### 619,458 ### 75.4 75.4 0.0
2009-Oct-14 Wed 0.58 0.59 0.56 0.59 ### ### 0.0
2009-Oct-13 Tue 0.57 0.58 0.56 0.58 ### ### ###
2009-Oct-12 Mon 0.575 0.58 ### 0.57 33.1 33.1 ###
2009-Oct-09 Fri ### 0.57 ### 0.57 73.7 73.7 ###
2009-Oct-07 Wed ### 0.57 0.54 ### 895,549 497,029 64.1 64.1 0.0
2009-Oct-06 Tue 0.59 ### 0.56 ### 10.8 10.8 0.0
2009-Oct-05 Mon 0.59 0.59 0.57 0.58 129,040 74,843 22.4 22.4 ###
2009-Oct-02 Fri 0.585 ### 0.575 ### 87.5 87.5 0.0
2009-Oct-01 Thu 0.585 ### 0.585 ### 85.4 85.4 0.0
2009-Sep-30 Wed 0.57 0.59 0.56 ### ### ### 0.0
2009-Sep-29 Tue 0.555 0.58 0.555 0.56 1,034,653 ### ### ### ###
2009-Sep-28 Mon ### ### ### 0.555 1,313,970 0 ### ### ###
2009-Sep-25 Fri ### ### ### ### ### ### 0.0
2009-Sep-24 Thu ### ### ### ### 25.9 25.9 0.0
2009-Sep-23 Wed ### ### ### 0.625 218,853 0 ### ### 0.0
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 300,678 0 71.9 71.9 0.0
2009-Sep-18 Fri ### ### ### ### 312,449 0 ### ### 0.0
2009-Sep-17 Thu ### ### 0.625 ### ### ### 0.0
2009-Sep-16 Wed ### ### ### ### 872,678 0 ### ### 0.0
2009-Sep-15 Tue ### 0.625 ### ### ### ### 0.0
2009-Sep-14 Mon ### ### ### ### 355,948 0 ### ### 0.0
2009-Sep-11 Fri 0.675 0.675 0.645 0.645 ### ### ###
2009-Sep-10 Thu ### ### ### ### 73.6 73.6 0.0
2009-Sep-09 Wed ### ### 0.655 0.655 493,483 ### 22.0 22.0 ###
2009-Sep-08 Tue ### 0.675 ### ### 1,362,288 459,772 ### ### 0.0
2009-Sep-07 Mon ### ### 0.59 ### 471,856 ### 83.0 83.0 0.0
2009-Sep-04 Fri ### ### 0.585 0.585 ### ### ###
2009-Sep-03 Thu ### ### 0.59 ### 62.0 62.0 0.0
2009-Sep-02 Wed ### ### 0.585 ### 73.3 73.3 0.0
2009-Sep-01 Tue ### ### ### ### 338,325 0 19.7 19.7 0.0
2009-Aug-31 Mon 0.625 0.675 0.625 ### 79.9 79.9 0.0
2009-Aug-28 Fri 0.645 0.645 0.58 ### 1,085,644 664,956 10.3 10.3 0.0
2009-Aug-27 Thu 0.655 0.675 ### 0.645 ### ### ###
2009-Aug-26 Wed 0.675 0.675 ### 0.655 668,347 ### ### ### ###
2009-Aug-25 Tue ### ### 0.675 ### ### ### 0.0
2009-Aug-24 Mon ### 0.72 ### ### 1,054,248 379,529 8.9 8.9 0.0
2009-Aug-21 Fri 0.72 0.72 ### ### 5.9 5.9 0.0
2009-Aug-20 Thu 0.675 0.72 ### ### 89.4 89.4 0.0
2009-Aug-19 Wed ### ### ### ### ### ### 0.0
2009-Aug-18 Tue ### ### 0.58 ### 70.3 70.3 0.0
2009-Aug-17 Mon ### 0.645 ### ### 1,655,945 534,042 76.5 76.5 0.0
2009-Aug-14 Fri ### ### ### ### ### ### 0.0
2009-Aug-13 Thu 0.56 0.625 0.56 0.58 81.7 81.7 ###
2009-Aug-12 Wed 0.54 0.545 0.52 ### 401,283 213,683 26.2 26.2 0.0
2009-Aug-11 Tue 0.52 0.555 0.5 ### ### ### 0.0
2009-Aug-10 Mon 0.5 0.53 0.5 0.51 ### ### ###
2009-Aug-07 Fri 0.51 0.51 0.49 0.49 252,354 126,177 11.0 11.0 ###
2009-Aug-06 Thu 0.49 0.51 0.48 0.5 ### ### 0.0
2009-Aug-05 Wed 0.5 0.5 0.48 0.49 556,143 ### ### ### ###
2009-Aug-04 Tue 0.52 0.52 0.48 0.49 9.6 9.6 ###
2009-Aug-03 Mon 0.49 ### 0.475 ### 1,980,572 470,385 72.5 72.5 0.0
2009-Jul-31 Fri 0.47 0.51 0.47 0.47 65.1 65.1 ###
2009-Jul-30 Thu 0.44 ### 0.44 0.46 ### ### 0.0
2009-Jul-29 Wed 0.455 0.455 0.445 0.445 137,528 61,887 18.0 18.0 ###
2009-Jul-28 Tue 0.445 ### 0.445 0.45 ### ### 0.0
2009-Jul-27 Mon 0.44 0.455 ### ### ### ### 0.0
2009-Jul-24 Fri ### 0.45 0.425 0.43 5,274,584 ### ### ### ###
2009-Jul-23 Thu 0.44 0.44 0.43 ### 521,426 226,820 ### ### 0.0
2009-Jul-22 Wed 0.425 ### 0.42 ### 587,620 ### 83.1 83.1 0.0
2009-Jul-21 Tue 0.425 0.43 0.42 0.42 330,949 140,653 ### ### ###
2009-Jul-20 Mon 0.41 0.42 0.41 0.42 ### ### ###
2009-Jul-17 Fri ### 0.41 ### 0.4 ### ### 0.0
2009-Jul-16 Thu ### ### 0.385 ### 71.4 71.4 0.0
2009-Jul-15 Wed ### ### 0.385 ### 71.6 71.6 0.0
2009-Jul-14 Tue ### ### ### 0.385 144,778 0 ### ### 0.0
2009-Jul-13 Mon ### ### ### ### 81.4 81.4 0.0
2009-Jul-10 Fri 0.385 0.4 ### 0.375 13.2 13.2 ###
2009-Jul-09 Thu 0.375 ### 0.375 ### 76.8 76.8 0.0
2009-Jul-08 Wed ### ### ### ### 231,324 0 ### ### 0.0
2009-Jul-07 Tue 0.4 0.41 0.4 0.4 77.9 77.9 0.0
2009-Jul-06 Mon 0.4 0.4 ### 0.4 ### ### 0.0
2009-Jul-03 Fri ### 0.41 ### ### 383,257 ### ### ### 0.0
2009-Jul-02 Thu 0.42 0.42 ### ### ### ### 0.0
2009-Jul-01 Wed ### ### 0.4 ### 71.7 71.7 0.0
2009-Jun-30 Tue 0.43 0.43 0.41 ### ### ### 0.0
2009-Jun-29 Mon ### ### ### 0.42 562,127 0 19.6 19.6 ###
2009-Jun-26 Fri ### 0.445 0.425 0.425 334,177 ### 20.8 20.8 ###
2009-Jun-25 Thu 0.43 0.43 0.42 0.425 432,621 ### ### ### ###
2009-Jun-24 Wed 0.43 ### 0.41 0.43 350,287 ### ### ### ###
2009-Jun-23 Tue 0.41 0.41 ### ### 1,063,679 218,054 39.4 39.4 0.0
2009-Jun-22 Mon 0.43 0.47 0.41 0.43 914,178 ### ### ### ###
2009-Jun-19 Fri 0.43 0.43 0.43 0.43 0 ###
2009-Jun-18 Thu 0.43 0.43 0.43 0.43 0 ###
2009-Jun-17 Wed 0.42 0.43 ### 0.43 85.4 85.4 ###
2009-Jun-16 Tue 0.43 ### 0.4 0.42 ### ### ###
2009-Jun-15 Mon 0.43 0.47 0.425 0.445 992,881 ### ### ### ###
2009-Jun-12 Fri 0.425 ### 0.425 0.43 ### ### ###
2009-Jun-11 Thu ### 0.43 ### 0.43 ### ### ###


<< 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 13:19:10 thru 2026-02-22 13:19:11 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000