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 01:18:04 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 24...

     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-Apr-03 Thu 1.23 1.285 ### 1.285 59,186 38,027 89.2 89.2 ###
2008-Apr-02 Wed ### ### 1.24 1.24 13.4 13.4 0.1
2008-Apr-01 Tue 1.21 ### 1.2 ### 95.5 95.5 0.0
2008-Mar-31 Mon 1.2 ### ### 1.2 1,897,676 0 68.5 68.5 0.1
2008-Mar-28 Fri ### 1.22 ### 1.2 82.3 82.3 0.1
2008-Mar-27 Thu ### 1.25 ### 1.22 ### ### 0.1
2008-Mar-26 Wed ### ### ### 1.125 60,275 0 ### ### ###
2008-Mar-25 Tue ### ### ### ### ### ### 0.0
2008-Mar-20 Thu ### ### ### ### 28,326 0 ### ### 0.0
2008-Mar-19 Wed ### ### ### ### 171,125 0 ### ### 0.0
2008-Mar-18 Tue ### ### ### ### 28.2 28.2 0.0
2008-Mar-17 Mon ### ### ### ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 120,170 0 ### ### 0.0
2008-Mar-13 Thu ### ### ### ### 77.5 77.5 0.0
2008-Mar-12 Wed ### ### ### ### ### ### 0.0
2008-Mar-11 Tue ### ### 1 ### ### ### 0.0
2008-Mar-10 Mon 1.155 1.155 1.075 ### 207,359 ### 16.4 16.4 0.0
2008-Mar-07 Fri ### ### ### ### ### ### 0.0
2008-Mar-06 Thu 1.27 1.27 ### 1.22 158,540 100,672 ### ### 0.1
2008-Mar-05 Wed 1.29 ### 1.26 1.275 432,850 ### ### ### ###
2008-Mar-04 Tue 1.29 1.29 1.28 1.29 72,048 92,581 ### ### 0.1
2008-Mar-03 Mon ### ### 1.275 1.29 ### ### 0.1
2008-Feb-29 Fri ### ### ### ### 71.9 71.9 0.0
2008-Feb-28 Thu ### ### ### ### 26.0 26.0 0.0
2008-Feb-27 Wed 1.4 1.43 1.355 ### 14.9 14.9 0.0
2008-Feb-26 Tue ### 1.4 ### ### 102,042 71,429 ### ### 0.0
2008-Feb-25 Mon ### ### ### ### 82,077 0 90.3 90.3 0.0
2008-Feb-22 Fri 1.29 1.325 1.25 ### 106,177 ### 71.5 71.5 0.0
2008-Feb-21 Thu ### 1.375 1.25 ### 69.5 69.5 0.0
2008-Feb-20 Wed ### 1.26 ### 1.25 ### ### ###
2008-Feb-19 Tue ### 1.175 ### ### 541,247 317,982 92.1 92.1 0.0
2008-Feb-18 Mon ### ### ### ### 7.0 7.0 0.0
2008-Feb-15 Fri ### ### 1.155 ### 105,351 60,840 ### ### 0.0
2008-Feb-14 Thu 1.22 1.22 ### 1.2 233,775 ### 21.6 21.6 0.1
2008-Feb-13 Wed 1.25 1.26 1.2 1.21 20.0 20.0 ###
2008-Feb-12 Tue ### ### 1.255 1.28 637,346 ### ### ### ###
2008-Feb-11 Mon ### ### ### ### 133,355 0 ### ### 0.0
2008-Feb-08 Fri 1.375 1.375 ### ### 142,924 ### 29.8 29.8 0.0
2008-Feb-07 Thu ### ### 1.375 1.375 135,628 93,244 ### ### 0.1
2008-Feb-06 Wed 1.375 1.4 ### 1.375 74.3 74.3 0.1
2008-Feb-05 Tue 1.41 1.43 ### 1.42 78.4 78.4 ###
2008-Feb-04 Mon 1.4 1.43 ### 1.4 236,882 169,370 70.4 70.4 ###
2008-Feb-01 Fri ### 1.4 ### ### 63.5 63.5 0.0
2008-Jan-31 Thu 1.41 1.425 1.375 ### 233,343 326,680 23.5 23.5 0.0
2008-Jan-30 Wed 1.4 1.44 1.4 1.4 199,351 283,078 ### ### ###
2008-Jan-29 Tue 1.47 1.48 ### 1.4 15.3 15.3 ###
2008-Jan-25 Fri ### 1.5 ### 1.455 487,157 ### 85.7 85.7 ###
2008-Jan-24 Thu 1.275 ### 1.275 ### ### ### 0.0
2008-Jan-23 Wed ### 1.45 1.25 1.255 363,021 490,078 ### ### ###
2008-Jan-22 Tue 1.4 1.4 1.24 ### 497,725 ### ### ### 0.0
2008-Jan-21 Mon 1.485 1.52 1.48 1.52 131,986 197,979 ### ### 0.1
2008-Jan-18 Fri 1.5 1.52 1.42 1.52 234,924 ### ### ### 0.1
2008-Jan-17 Thu 1.485 1.51 ### 1.5 356,259 268,975 ### ### 0.1
2008-Jan-16 Wed 1.54 1.54 1.48 1.485 23.0 23.0 ###
2008-Jan-15 Tue 1.57 ### ### 1.54 27.6 27.6 ###
2008-Jan-14 Mon 1.52 1.58 1.43 1.56 392,652 590,941 ### ### ###
2008-Jan-11 Fri ### ### 1.55 1.58 357,457 277,029 24.2 24.2 0.1
2008-Jan-10 Thu 1.73 1.73 ### 1.685 21.0 21.0 ###
2008-Jan-09 Wed 1.7 1.73 ### 1.73 73,344 63,442 83.1 83.1 ###
2008-Jan-08 Tue ### 1.76 1.7 1.755 89.4 89.4 0.1
2008-Jan-07 Mon 1.8 ### 1.72 1.72 8.4 8.4 0.1
2008-Jan-04 Fri 1.81 1.84 ### 1.84 78.9 78.9 ###
2008-Jan-03 Thu 1.78 1.82 1.775 1.81 69,787 125,442 ### ### ###
2008-Jan-02 Wed 1.82 1.82 1.79 ### 24.0 24.0 0.0
2007-Dec-31 Mon ### ### 1.8 1.82 ### ### ###
2007-Dec-28 Fri 1.845 1.845 ### ### 137,823 127,141 23.2 23.2 0.0
2007-Dec-27 Thu 1.8 1.81 1.78 1.81 109,141 ### ### ### ###
2007-Dec-24 Mon 1.76 1.8 1.76 1.8 80,153 142,672 ### ### 0.1
2007-Dec-21 Fri 1.75 1.76 1.74 1.75 152,886 267,550 64.1 64.1 0.1
2007-Dec-20 Thu 1.75 ### 1.74 1.75 ### ### 0.1
2007-Dec-19 Wed ### 1.8 ### ### ### ### 0.0
2007-Dec-18 Tue 1.59 1.625 1.51 ### 1,351,559 ### 75.3 75.3 0.0
2007-Dec-17 Mon ### ### 1.55 ### ### ### 0.0
2007-Dec-14 Fri 1.75 1.75 1.71 1.71 ### ### 0.1
2007-Dec-13 Thu 1.76 ### ### 1.74 29.6 29.6 0.1
2007-Dec-12 Wed 1.77 1.785 1.71 1.77 ### ### ###
2007-Dec-11 Tue 1.8 1.8 1.76 1.785 29.5 29.5 0.1
2007-Dec-10 Mon 1.8 1.81 ### 1.8 519,272 469,941 ### ### 0.1
2007-Dec-07 Fri 1.82 1.82 1.81 1.82 245,243 ### ### ### ###
2007-Dec-06 Thu 1.86 1.87 1.79 1.81 816,576 ### ### ### ###
2007-Dec-05 Wed 1.85 1.86 1.83 1.83 153,822 ### 28.8 28.8 ###
2007-Dec-04 Tue ### ### 1.845 1.85 16.8 16.8 0.1
2007-Dec-03 Mon ### ### 1.83 ### 434,975 ### 13.1 13.1 0.0
2007-Nov-30 Fri 1.755 1.855 1.755 1.8 81.6 81.6 0.1
2007-Nov-29 Thu ### ### 1.71 1.78 964,558 ### 1.2 1.2 0.1
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue ### ### ### ### ### ### 0.0
2007-Nov-26 Mon ### 2 ### ### 127,959 127,959 72.1 72.1 0.0
2007-Nov-23 Fri ### ### ### ### 101,841 0 33.4 33.4 0.0
2007-Nov-22 Thu 2 2 ### 2 75.9 75.9 0.1
2007-Nov-21 Wed ### ### ### ### 79.9 79.9 0.0
2007-Nov-20 Tue 2 ### ### 2 ### ### 0.1
2007-Nov-19 Mon ### ### ### 2 571,874 0 ### ### 0.1
2007-Nov-16 Fri ### 2 ### ### 696,542 696,542 ### ### 0.0
2007-Nov-15 Thu 2 ### 1.955 1.955 1,328,080 ### ### ### ###
2007-Nov-14 Wed ### ### ### ### ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 67.6 67.6 0.0
2007-Nov-12 Mon ### ### ### ### 141,724 0 ### ### 0.0
2007-Nov-09 Fri ### ### ### ### 33.9 33.9 0.0
2007-Nov-08 Thu ### ### ### ### ### ### 0.0
2007-Nov-07 Wed ### ### ### ### ### ### 0.0
2007-Nov-06 Tue ### ### ### ### 1,025,426 0 8.5 8.5 0.0
2007-Nov-05 Mon ### 2.25 ### ### 92.1 92.1 0.0
2007-Nov-02 Fri ### ### ### ### 450,353 0 ### ### 0.0
2007-Nov-01 Thu ### ### ### ### ### ### 0.0
2007-Oct-31 Wed ### ### ### ### 89.0 89.0 0.0
2007-Oct-30 Tue 1.855 ### 1.85 ### ### ### 0.0
2007-Oct-29 Mon 1.88 1.89 1.82 1.85 ### ### 0.1
2007-Oct-26 Fri 1.81 1.85 1.8 1.85 ### ### 0.1
2007-Oct-25 Thu 1.8 1.81 ### 1.8 569,456 515,357 70.3 70.3 0.1
2007-Oct-24 Wed 1.8 ### 1.79 1.8 1,434,847 1,284,188 ### ### 0.1
2007-Oct-23 Tue 1.8 1.81 1.76 1.785 ### ### 0.1
2007-Oct-22 Mon 1.7 1.8 ### 1.8 1,047,783 ### ### ### 0.1
2007-Oct-19 Fri 1.85 1.85 1.76 1.775 ### ### ###
2007-Oct-18 Thu ### ### 1.8 ### 292,681 ### ### ### 0.0
2007-Oct-17 Wed ### ### ### ### 24.9 24.9 0.0
2007-Oct-16 Tue ### ### 1.89 ### 67.9 67.9 0.0
2007-Oct-15 Mon ### ### 1.89 1.89 ### ### ###
2007-Oct-12 Fri 1.87 ### 1.86 ### 797,658 741,821 ### ### 0.0
2007-Oct-11 Thu 1.8 1.86 1.79 1.86 1,592,345 2,906,029 86.6 86.6 0.1
2007-Oct-10 Wed 1.75 1.81 1.74 1.8 1,520,257 2,698,456 ### ### 0.1
2007-Oct-09 Tue 1.74 1.75 ### 1.73 1,737,227 1,520,073 ### ### ###
2007-Oct-08 Mon 1.75 1.75 1.74 1.75 28,957,842 ### 67.7 67.7 0.1
2007-Oct-05 Fri 1.79 1.8 1.74 1.74 ### ### 0.1
2007-Oct-04 Thu ### 1.88 ### ### 95.2 95.2 0.0
2007-Oct-03 Wed 0 0 0 0 0 0.0
2007-Oct-02 Tue 0 0 0 0 0 0.0
2007-Oct-01 Mon 0 0 0 0 0 0.0
2007-Sep-28 Fri ### 1.82 ### ### ### ### 0.0
2007-Sep-27 Thu 1.73 1.8 1.72 1.745 69.4 69.4 0.1
2007-Sep-26 Wed ### 1.71 ### ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 152,647 0 ### ### 0.0
2007-Sep-24 Mon ### ### 1.645 ### ### ### 0.0
2007-Sep-21 Fri ### 1.71 1.645 1.645 22.6 22.6 0.1
2007-Sep-20 Thu 1.55 ### 1.51 ### ### ### 0.0
2007-Sep-19 Wed 1.46 1.5 1.46 1.5 86.8 86.8 0.1
2007-Sep-18 Tue 1.41 1.445 1.4 1.4 42.0 42.0 ###
2007-Sep-17 Mon 1.45 1.47 ### ### 11.9 11.9 0.0
2007-Sep-14 Fri 1.4 1.45 ### 1.445 ### ### ###
2007-Sep-13 Thu ### ### ### 1.4 ### ### ###
2007-Sep-12 Wed 1.46 1.48 1.41 ### 36,947 53,388 14.7 14.7 0.0
2007-Sep-11 Tue ### 1.47 1.45 1.46 54,182 ### ### ### 0.1
2007-Sep-10 Mon 1.44 1.48 1.42 1.46 ### ### 0.1
2007-Sep-07 Fri 1.45 1.48 1.45 1.48 26,780 ### 81.2 81.2 0.1
2007-Sep-06 Thu 1.49 1.49 ### 1.41 33,249 24,770 ### ### ###
2007-Sep-05 Wed ### 1.5 1.45 1.49 39,240 57,879 38.6 38.6 ###
2007-Sep-04 Tue 1.4 1.5 ### 1.5 214,758 ### ### ### 0.1
2007-Sep-03 Mon 1.4 1.42 ### 1.4 276,623 ### 66.6 66.6 ###
2007-Aug-31 Fri ### ### ### ### 114,046 0 20.7 20.7 0.0
2007-Aug-30 Thu 1.4 1.4 ### ### ### ### 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 13:18:04 thru 2026-02-22 13:18:05 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000