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 01:16:51 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 23...

     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
2008-Nov-03 Mon 0.57 0.57 0.55 0.55 ### ### ###
2008-Oct-31 Fri ### ### 0.57 0.57 11.9 11.9 ###
2008-Oct-30 Thu 0.58 0.58 0.56 0.57 21.5 21.5 ###
2008-Oct-29 Wed ### ### 0.55 0.59 39.5 39.5 0.0
2008-Oct-28 Tue ### ### 0.5 ### 205,845 ### ### ### 0.0
2008-Oct-27 Mon ### ### ### ### 42.7 42.7 0.0
2008-Oct-24 Fri ### ### ### ### ### ### 0.0
2008-Oct-23 Thu ### ### ### ### 38.3 38.3 0.0
2008-Oct-22 Wed ### ### ### ### 78.9 78.9 0.0
2008-Oct-21 Tue 0.7 0.7 0.685 0.7 ### ### ###
2008-Oct-20 Mon ### ### 0.685 ### ### ### 0.0
2008-Oct-17 Fri 0.72 0.72 0.71 ### 6,337,443 4,531,271 ### ### 0.0
2008-Oct-16 Thu 0.72 0.75 0.7 0.72 82.6 82.6 ###
2008-Oct-15 Wed 0.74 0.78 0.74 0.77 ### ### 0.1
2008-Oct-14 Tue ### ### ### 0.74 ### ### 0.1
2008-Oct-13 Mon ### ### ### ### 27.4 27.4 0.0
2008-Oct-10 Fri 0.82 0.82 ### 0.675 593,723 243,426 8.3 8.3 0.0
2008-Oct-09 Thu 0.87 ### 0.83 0.83 26.2 26.2 ###
2008-Oct-08 Wed 0.86 0.88 0.81 0.87 350,926 ### 86.2 86.2 0.1
2008-Oct-07 Tue ### ### 0.85 ### ### ### 0.0
2008-Oct-06 Mon ### ### ### ### 25,183 0 88.9 88.9 0.0
2008-Oct-03 Fri ### ### ### ### 209,970 0 ### ### 0.0
2008-Oct-02 Thu ### ### 1 ### 1,647,040 823,520 78.4 78.4 0.0
2008-Oct-01 Wed ### ### 1 1 7.6 7.6 ###
2008-Sep-30 Tue ### ### 0.985 ### ### ### 0.0
2008-Sep-29 Mon ### ### ### ### ### ### 0.0
2008-Sep-26 Fri ### ### 1.075 1.085 42.4 42.4 0.1
2008-Sep-25 Thu ### ### 1.075 ### 87.1 87.1 0.0
2008-Sep-24 Wed 1.145 ### ### ### ### ### 0.0
2008-Sep-23 Tue ### 1.175 ### ### ### ### 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri 1.145 1.145 1.085 ### 263,288 ### ### ### 0.0
2008-Sep-18 Thu ### ### ### ### 82.6 82.6 0.0
2008-Sep-17 Wed 1.2 ### ### 1.2 372,785 0 ### ### 0.1
2008-Sep-16 Tue ### 1.2 ### ### 81.8 81.8 0.0
2008-Sep-15 Mon 1.28 1.29 ### 1.24 26.6 26.6 0.1
2008-Sep-12 Fri 1.27 ### 1.27 1.285 74.9 74.9 ###
2008-Sep-11 Thu ### ### 1.27 1.27 ### ### ###
2008-Sep-10 Wed ### ### 1.28 ### ### ### 0.0
2008-Sep-09 Tue ### ### ### ### 77,929 0 36.3 36.3 0.0
2008-Sep-08 Mon ### ### ### 1.355 63.7 63.7 ###
2008-Sep-05 Fri 1.29 ### 1.285 ### 115,275 ### 87.8 87.8 0.0
2008-Sep-04 Thu ### ### ### ### 199,550 0 83.6 83.6 0.0
2008-Sep-03 Wed ### ### 1.29 ### 70,142 45,241 37.8 37.8 0.0
2008-Sep-02 Tue ### ### ### ### 112,848 0 25.0 25.0 0.0
2008-Sep-01 Mon ### ### ### 1.325 ### ### 0.1
2008-Aug-29 Fri ### ### 1.28 1.28 89,250 57,120 8.3 8.3 ###
2008-Aug-28 Thu ### ### ### ### 161,275 0 ### ### 0.0
2008-Aug-27 Wed ### ### ### ### 348,544 0 ### ### 0.0
2008-Aug-26 Tue 1.185 1.25 ### 1.25 87,585 54,740 ### ### ###
2008-Aug-25 Mon ### ### ### 1.185 ### ### 0.1
2008-Aug-22 Fri ### 1.2 ### ### 75.4 75.4 0.0
2008-Aug-21 Thu ### 1.185 ### ### 41,951 24,855 ### ### 0.0
2008-Aug-20 Wed ### ### ### ### 89.5 89.5 0.0
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon ### ### ### ### ### ### 0.0
2008-Aug-15 Fri ### ### ### ### 28.3 28.3 0.0
2008-Aug-14 Thu ### ### ### 1.125 36,820 0 18.0 18.0 ###
2008-Aug-13 Wed ### ### ### ### 96.6 96.6 0.0
2008-Aug-12 Tue ### ### 1.055 ### ### ### 0.0
2008-Aug-11 Mon ### ### ### ### 76.6 76.6 0.0
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu ### 1.155 ### ### 72,659 ### 70.6 70.6 0.0
2008-Aug-06 Wed ### ### ### ### 136,654 0 78.0 78.0 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### ### ### 82.1 82.1 0.0
2008-Aug-01 Fri 1.23 1.245 ### ### 16.1 16.1 0.0
2008-Jul-31 Thu 1.22 1.25 ### 1.25 ### ### ###
2008-Jul-30 Wed ### 1.2 ### 1.2 ### ### 0.1
2008-Jul-29 Tue ### ### 1.155 ### 127,771 73,787 ### ### 0.0
2008-Jul-28 Mon 1.2 1.22 ### 1.21 51,958 ### 81.3 81.3 ###
2008-Jul-25 Fri ### 1.21 ### ### 70,371 42,574 36.7 36.7 0.0
2008-Jul-24 Thu 1.21 1.22 ### ### 59,521 ### 24.1 24.1 0.0
2008-Jul-23 Wed 1.175 1.21 ### 1.21 24,420 14,774 ### ### ###
2008-Jul-22 Tue ### ### ### ### 70,047 0 94.3 94.3 0.0
2008-Jul-21 Mon ### ### ### ### 73,545 0 24.7 24.7 0.0
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu ### 1.075 ### 1.075 43,557 ### 71.6 71.6 ###
2008-Jul-16 Wed 1.075 1.075 ### ### 40,183 ### ### ### 0.0
2008-Jul-15 Tue ### ### ### ### 74,056 0 43.4 43.4 0.0
2008-Jul-14 Mon ### 1.145 1.075 ### 54,782 ### ### ### 0.0
2008-Jul-11 Fri ### 1.175 ### ### 32,375 19,020 ### ### 0.0
2008-Jul-10 Thu ### ### ### ### 66,148 0 25.8 25.8 0.0
2008-Jul-09 Wed 1.22 1.22 ### 1.21 36.6 36.6 ###
2008-Jul-08 Tue ### 1.24 ### 1.225 ### ### 0.1
2008-Jul-07 Mon ### 1.24 ### ### 52,021 32,253 75.4 75.4 0.0
2008-Jul-04 Fri ### ### ### ### 152,147 0 66.6 66.6 0.0
2008-Jul-03 Thu 1.2 ### ### ### 176,784 0 ### ### 0.0
2008-Jul-02 Wed 1.25 1.25 1.21 ### 20.5 20.5 0.0
2008-Jul-01 Tue 1.28 1.29 1.24 1.25 811,482 1,026,524 ### ### ###
2008-Jun-30 Mon 1.26 ### 1.26 ### ### ### 0.0
2008-Jun-27 Fri 1.21 1.29 ### 1.27 214,371 ### ### ### ###
2008-Jun-26 Thu 1.23 1.27 1.22 1.25 169,770 ### 72.9 72.9 ###
2008-Jun-25 Wed 1.2 ### 1.2 ### ### ### 0.0
2008-Jun-24 Tue 1.22 1.24 ### 1.22 72.1 72.1 0.1
2008-Jun-23 Mon 1.25 1.25 ### 1.245 43.2 43.2 0.1
2008-Jun-20 Fri ### ### 1.25 1.27 ### ### ###
2008-Jun-19 Thu ### ### 1.28 ### 122,978 ### ### ### 0.0
2008-Jun-18 Wed 1.24 ### ### ### 370,287 0 94.8 94.8 0.0
2008-Jun-17 Tue 1.225 1.225 1.2 ### 95,887 ### 30.2 30.2 0.0
2008-Jun-16 Mon ### 1.23 ### 1.23 212,785 ### ### ### 0.1
2008-Jun-13 Fri ### 1.245 ### ### 72.2 72.2 0.0
2008-Jun-12 Thu 1.2 1.24 ### 1.22 85.8 85.8 0.1
2008-Jun-11 Wed 1.21 1.225 ### 1.2 ### ### 0.1
2008-Jun-10 Tue ### 1.245 ### ### 34.2 34.2 0.0
2008-Jun-06 Fri ### ### ### 1.28 148,074 0 ### ### ###
2008-Jun-05 Thu 1.28 ### 1.28 ### ### ### 0.0
2008-Jun-04 Wed 1.2 1.25 1.2 1.245 1,298,778 ### 90.5 90.5 0.1
2008-Jun-03 Tue ### 1.25 ### 1.2 4,344,122 2,715,076 ### ### 0.1
2008-Jun-02 Mon ### ### ### ### 441,778 0 73.2 73.2 0.0
2008-May-30 Fri ### 1.2 ### ### 686,144 411,686 ### ### 0.0
2008-May-29 Thu ### ### ### ### 66.4 66.4 0.0
2008-May-28 Wed 1.28 1.28 1.185 ### ### ### 0.0
2008-May-27 Tue ### ### 1.24 1.28 21.7 21.7 ###
2008-May-26 Mon ### ### ### ### 250,075 0 38.6 38.6 0.0
2008-May-23 Fri 1.27 ### 1.27 ### ### ### 0.0
2008-May-22 Thu ### ### 1.27 1.27 218,044 138,457 13.5 13.5 ###
2008-May-21 Wed 1.28 ### 1.275 ### 947,456 ### ### ### 0.0
2008-May-20 Tue 1.29 ### 1.28 1.285 207,478 132,785 40.1 40.1 ###
2008-May-19 Mon ### ### 1.27 ### 619,070 ### 18.7 18.7 0.0
2008-May-16 Fri ### ### ### 1.325 31.4 31.4 0.1
2008-May-15 Thu ### 1.355 ### ### 184,276 124,846 ### ### 0.0
2008-May-14 Wed ### ### 1.27 ### 30.1 30.1 0.0
2008-May-13 Tue ### ### ### ### 15.1 15.1 0.0
2008-May-12 Mon ### ### ### ### 68.4 68.4 0.0
2008-May-09 Fri ### ### ### ### 24.3 24.3 0.0
2008-May-08 Thu ### 1.375 ### 1.375 129,987 ### 69.1 69.1 0.1
2008-May-07 Wed 1.4 1.4 ### 1.385 32.0 32.0 0.1
2008-May-06 Tue 1.445 1.445 1.385 1.4 ### ### ###
2008-May-05 Mon 1.4 1.43 ### 1.42 157,289 ### 75.2 75.2 ###
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu ### ### ### ### 384,455 0 71.5 71.5 0.0
2008-Apr-30 Wed 1.445 1.445 ### ### 4.8 4.8 0.0
2008-Apr-29 Tue 1.445 1.445 ### 1.445 70.4 70.4 ###
2008-Apr-28 Mon 1.45 ### 1.44 1.445 ### ### ###
2008-Apr-24 Thu 1.47 1.47 1.43 1.45 385,452 ### 25.8 25.8 ###
2008-Apr-23 Wed 1.45 1.48 1.45 1.47 175,957 257,777 ### ### ###
2008-Apr-22 Tue 1.45 1.45 1.43 1.45 ### ### ###
2008-Apr-21 Mon 1.43 1.485 1.43 1.45 103,120 ### ### ### ###
2008-Apr-18 Fri 1.4 1.445 ### 1.4 211,743 152,984 71.3 71.3 ###
2008-Apr-17 Thu ### ### ### ### 342,242 0 ### ### 0.0
2008-Apr-16 Wed ### ### ### ### ### ### 0.0
2008-Apr-15 Tue 1.26 ### 1.255 ### 83.9 83.9 0.0
2008-Apr-14 Mon 1.25 ### 1.24 ### 81.4 81.4 0.0
2008-Apr-11 Fri 1.23 1.275 1.23 1.255 82.5 82.5 ###
2008-Apr-10 Thu 1.21 1.23 1.21 1.225 ### ### 0.1
2008-Apr-09 Wed 1.23 ### 1.22 1.225 39.2 39.2 0.1
2008-Apr-08 Tue ### ### 1.23 1.23 47,649 ### ### ### 0.1
2008-Apr-07 Mon 1.285 ### 1.255 1.28 123,283 ### 29.4 29.4 ###
2008-Apr-04 Fri 1.285 1.29 ### 1.29 63.6 63.6 0.1


<< 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 13:16:51 thru 2026-02-22 13:16:52 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000