Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 26-Feb-22 01:18:57 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 22...

     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
2009-Jun-10 Wed 0.42 0.42 0.41 0.42 ### ### ###
2009-Jun-09 Tue 0.4 0.425 ### 0.42 244,855 ### ### ### ###
2009-Jun-05 Fri ### ### ### ### 2.8 2.8 0.0
2009-Jun-04 Thu 0.43 ### 0.425 0.43 600,920 ### ### ### ###
2009-Jun-03 Wed ### 0.44 0.42 0.425 16.6 16.6 ###
2009-Jun-02 Tue 0.43 0.43 ### 0.42 533,785 ### 20.5 20.5 ###
2009-Jun-01 Mon ### ### ### 0.41 2,786,944 0 83.4 83.4 ###
2009-May-29 Fri 0.375 ### 0.375 0.385 168,571 ### ### ### 0.0
2009-May-28 Thu ### ### ### ### ### ### 0.0
2009-May-27 Wed ### ### ### 0.375 590,146 0 8.1 8.1 ###
2009-May-26 Tue ### 0.385 ### ### 70.3 70.3 0.0
2009-May-25 Mon ### 0.4 0.375 0.385 536,454 207,875 ### ### 0.0
2009-May-22 Fri 0.41 0.41 ### ### 818,548 ### ### ### 0.0
2009-May-21 Thu 0.425 0.425 ### ### 162,542 34,540 21.0 21.0 0.0
2009-May-20 Wed 0.43 ### 0.42 0.425 253,624 ### ### ### ###
2009-May-19 Tue 0.44 0.44 0.42 0.42 343,653 147,770 13.0 13.0 ###
2009-May-18 Mon ### 0.44 ### ### 512,375 112,722 ### ### 0.0
2009-May-15 Fri 0.44 0.44 0.41 0.41 6.8 6.8 ###
2009-May-14 Thu ### 0.44 0.4 0.43 893,584 ### ### ### ###
2009-May-13 Wed 0.455 0.47 0.45 0.45 28.9 28.9 0.0
2009-May-12 Tue ### 0.475 0.41 0.45 1,956,585 865,788 95.3 95.3 0.0
2009-May-11 Mon 0.355 0.445 0.355 0.43 5,529,456 2,211,782 98.7 98.7 ###
2009-May-08 Fri ### ### ### ### 1,160,721 0 ### ### 0.0
2009-May-07 Thu ### ### ### 0.325 ### ### ###
2009-May-06 Wed ### ### ### 0.325 ### ### ###
2009-May-05 Tue ### ### ### ### ### ### 0.0
2009-May-04 Mon ### ### ### ### 316,827 0 ### ### 0.0
2009-May-01 Fri ### 0.345 ### ### 76.6 76.6 0.0
2009-Apr-30 Thu ### ### ### ### 165,021 0 90.8 90.8 0.0
2009-Apr-29 Wed ### ### ### ### 64.1 64.1 0.0
2009-Apr-28 Tue ### 0.325 ### ### 236,440 38,421 16.1 16.1 0.0
2009-Apr-27 Mon 0.345 0.345 ### ### 221,979 ### ### ### 0.0
2009-Apr-24 Fri ### ### ### ### 177,875 0 87.3 87.3 0.0
2009-Apr-23 Thu ### ### ### ### 7.2 7.2 0.0
2009-Apr-22 Wed 0.325 0.355 0.325 0.355 ### ### 0.0
2009-Apr-21 Tue 0.345 0.345 ### ### 6.2 6.2 0.0
2009-Apr-20 Mon 0.375 ### ### ### 20.4 20.4 0.0
2009-Apr-17 Fri ### ### ### ### ### ### 0.0
2009-Apr-16 Thu ### ### ### ### ### ### 0.0
2009-Apr-15 Wed ### ### 0.345 ### 555,385 ### 10.1 10.1 0.0
2009-Apr-14 Tue ### ### ### ### ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 919,387 0 85.2 85.2 0.0
2009-Apr-08 Wed ### ### ### ### 1,982,621 0 ### ### 0.0
2009-Apr-07 Tue ### ### ### ### 30.0 30.0 0.0
2009-Apr-06 Mon ### ### ### ### 1,265,056 0 ### ### 0.0
2009-Apr-03 Fri ### ### ### ### 75.2 75.2 0.0
2009-Apr-02 Thu 0.29 ### 0.29 ### ### ### 0.0
2009-Apr-01 Wed ### ### 0.29 ### 70.0 70.0 0.0
2009-Mar-31 Tue ### ### 0.285 0.285 165,378 ### ### ### ###
2009-Mar-30 Mon ### ### ### ### 8.9 8.9 0.0
2009-Mar-27 Fri 0.26 ### 0.26 ### 96.2 96.2 0.0
2009-Mar-26 Thu 0.25 0.255 0.25 0.25 172,054 43,443 61.9 61.9 0.0
2009-Mar-25 Wed 0.25 0.25 0.25 0.25 62,342 15,585 ### ### 0.0
2009-Mar-24 Tue 0.26 0.26 0.25 0.25 16.3 16.3 0.0
2009-Mar-23 Mon 0.245 ### 0.245 0.255 84.5 84.5 0.0
2009-Mar-20 Fri 0.25 0.26 0.25 0.25 229,041 ### ### ### 0.0
2009-Mar-19 Thu 0.25 0.25 0.245 0.25 ### ### 0.0
2009-Mar-18 Wed 0.245 0.25 0.23 0.24 23.6 23.6 0.0
2009-Mar-17 Tue 0.22 0.24 ### 0.24 217,979 26,157 ### ### 0.0
2009-Mar-16 Mon 0.21 0.22 0.21 0.22 65,583 ### 85.8 85.8 0.0
2009-Mar-13 Fri 0.2 ### ### ### 12.8 12.8 0.0
2009-Mar-12 Thu ### ### 0.185 0.185 ### ### ###
2009-Mar-11 Wed ### 0.2 0.185 ### 273,550 52,658 ### ### 0.0
2009-Mar-10 Tue ### ### 0.185 0.185 10.3 10.3 ###
2009-Mar-09 Mon ### 0.21 0.185 0.185 127,125 ### 4.0 4.0 ###
2009-Mar-06 Fri ### 0.22 ### 0.22 93.8 93.8 0.0
2009-Mar-05 Thu 0.21 ### 0.2 ### 97.2 97.2 0.0
2009-Mar-04 Wed ### 0.23 ### 0.23 ### ### ###
2009-Mar-03 Tue 0.2 0.21 ### 0.2 74.5 74.5 0.0
2009-Mar-02 Mon 0.22 0.22 ### ### 282,955 31,125 11.2 11.2 0.0
2009-Feb-27 Fri ### 0.24 ### 0.23 ### ### ###
2009-Feb-26 Thu 0.225 0.25 ### 0.21 ### ### ###
2009-Feb-25 Wed 0.22 0.225 0.22 0.22 ### ### 0.0
2009-Feb-24 Tue 0.22 0.24 ### ### 210,545 ### 24.6 24.6 0.0
2009-Feb-23 Mon 0.25 0.25 0.25 0.25 79.0 79.0 0.0
2009-Feb-20 Fri 0.25 0.25 0.245 0.245 29.2 29.2 0.0
2009-Feb-19 Thu 0.25 0.25 0.25 0.25 39,154 9,788 ### ### 0.0
2009-Feb-18 Wed 0.26 0.26 0.25 0.25 14.8 14.8 0.0
2009-Feb-17 Tue 0.28 0.28 0.27 0.27 ### ### ###
2009-Feb-16 Mon 0.27 0.27 0.27 0.27 5,870 1,584 ### ### ###
2009-Feb-13 Fri 0.275 0.28 ### 0.27 74,546 ### 16.9 16.9 ###
2009-Feb-12 Thu 0.255 0.27 0.255 0.27 125,576 ### 91.9 91.9 ###
2009-Feb-11 Wed 0.26 ### 0.25 0.26 67.0 67.0 0.0
2009-Feb-10 Tue 0.255 0.27 0.255 0.27 28,859 7,575 ### ### ###
2009-Feb-09 Mon 0.245 0.255 0.24 0.255 118,240 ### ### ### 0.0
2009-Feb-06 Fri 0.23 0.23 0.21 0.22 9.6 9.6 0.0
2009-Feb-05 Thu 0.225 0.23 0.2 0.23 143,182 30,784 84.5 84.5 ###
2009-Feb-04 Wed 0.23 0.23 0.225 0.23 33,586 7,640 ### ### ###
2009-Feb-03 Tue 0.23 0.23 0.23 0.23 ### ### ###
2009-Feb-02 Mon 0.24 0.24 0.21 0.23 14.4 14.4 ###
2009-Jan-30 Fri ### 0.255 0.23 0.255 93.7 93.7 0.0
2009-Jan-29 Thu 0.245 0.245 ### 0.24 98,585 12,076 26.5 26.5 0.0
2009-Jan-28 Wed 0.26 0.26 0.245 0.245 ### ### 0.0
2009-Jan-27 Tue 0.26 0.26 0.245 0.255 ### ### 0.0
2009-Jan-23 Fri ### 0.27 0.25 0.255 24.5 24.5 0.0
2009-Jan-22 Thu 0.255 0.255 0.25 0.255 76.2 76.2 0.0
2009-Jan-21 Wed ### 0.255 ### 0.255 325,175 41,459 97.0 97.0 0.0
2009-Jan-20 Tue 0.255 0.255 0.25 0.255 83.8 83.8 0.0
2009-Jan-19 Mon ### ### 0.25 0.25 243,043 30,380 10.6 10.6 0.0
2009-Jan-16 Fri 0.26 0.27 0.26 ### ### ### 0.0
2009-Jan-15 Thu 0.28 0.28 0.26 0.26 8.6 8.6 0.0
2009-Jan-14 Wed ### ### 0.28 0.28 159,955 ### ### ### ###
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon ### ### ### ### 10,750 0 ### ### 0.0
2009-Jan-09 Fri 0.355 ### ### ### 76.9 76.9 0.0
2009-Jan-08 Thu ### ### 0.355 ### ### ### 0.0
2009-Jan-07 Wed ### 0.4 ### ### 213,628 42,725 93.8 93.8 0.0
2009-Jan-06 Tue ### ### ### ### 47,058 0 89.2 89.2 0.0
2009-Jan-05 Mon ### ### ### ### 27.4 27.4 0.0
2009-Jan-02 Fri 0.29 0.29 0.29 0.29 63.4 63.4 ###
2008-Dec-31 Wed ### ### 0.29 0.29 ### ### ###
2008-Dec-30 Tue 0.29 ### 0.29 ### ### ### 0.0
2008-Dec-29 Mon 0.29 ### 0.29 ### 75.6 75.6 0.0
2008-Dec-24 Wed 0.28 0.28 0.28 0.28 63.7 63.7 ###
2008-Dec-23 Tue 0.25 0.28 ### 0.28 ### ### ###
2008-Dec-22 Mon 0.28 ### 0.28 0.28 ### ### ###
2008-Dec-19 Fri 0.28 0.29 0.28 0.28 32,348 ### ### ### ###
2008-Dec-18 Thu ### ### 0.28 0.28 28,545 ### 7.5 7.5 ###
2008-Dec-17 Wed ### ### ### ### ### ### 0.0
2008-Dec-16 Tue ### ### ### ### ### ### 0.0
2008-Dec-15 Mon ### ### ### ### 134,146 0 ### ### 0.0
2008-Dec-12 Fri ### ### ### ### 22,320 0 80.2 80.2 0.0
2008-Dec-11 Thu ### ### ### ### ### ### 0.0
2008-Dec-10 Wed ### ### ### ### 208,852 0 ### ### 0.0
2008-Dec-09 Tue ### ### ### ### 92.9 92.9 0.0
2008-Dec-08 Mon ### ### ### ### 75.8 75.8 0.0
2008-Dec-05 Fri ### ### ### ### 23.3 23.3 0.0
2008-Dec-04 Thu ### ### ### ### 9,443 0 ### ### 0.0
2008-Dec-03 Wed ### ### ### ### ### ### 0.0
2008-Dec-02 Tue ### ### 0.325 ### ### ### 0.0
2008-Dec-01 Mon 0.355 ### ### ### ### ### 0.0
2008-Nov-28 Fri ### ### ### ### 99,975 0 ### ### 0.0
2008-Nov-27 Thu 0.375 ### ### ### 314,485 0 21.5 21.5 0.0
2008-Nov-26 Wed ### ### ### 0.375 144,777 0 ### ### ###
2008-Nov-25 Tue ### ### ### ### 212,178 0 68.8 68.8 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### ### ### ### 345,950 0 ### ### 0.0
2008-Nov-20 Thu 0.4 0.4 ### ### 17.0 17.0 0.0
2008-Nov-19 Wed 0.4 0.4 ### 0.4 166,651 ### 84.9 84.9 0.0
2008-Nov-18 Tue 0.4 0.4 ### ### 23.9 23.9 0.0
2008-Nov-17 Mon ### ### ### ### 175,829 0 95.1 95.1 0.0
2008-Nov-14 Fri 0.385 0.41 ### ### ### ### 0.0
2008-Nov-13 Thu 0.355 0.355 ### ### 40.9 40.9 0.0
2008-Nov-12 Wed ### ### ### ### 1,102,283 0 10.7 10.7 0.0
2008-Nov-11 Tue ### ### ### 0.4 10.2 10.2 0.0
2008-Nov-10 Mon 0.525 0.525 0.45 0.45 117,922 57,486 ### ### 0.0
2008-Nov-07 Fri 0.545 0.545 0.51 0.51 9.5 9.5 ###
2008-Nov-06 Thu 0.55 0.55 0.53 0.55 127,473 ### 81.2 81.2 ###
2008-Nov-05 Wed 0.555 0.555 0.54 0.55 331,847 181,686 ### ### ###
2008-Nov-04 Tue 0.57 0.57 0.54 0.545 ### ### 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 >>
     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 13:18:57 thru 2026-02-22 13:18:58 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000