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 Fri 26-Feb-27 03:56:17 AM 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 7...

     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 .. Thursday 26th 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 Next >>


End of day Prices (full format),

225 Days for (SWK) SWICK MINING SERVICES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2016-Aug-19 Fri 0.28 0.285 0.275 0.28 734,453 205,646 ### ### ###
2016-Aug-18 Thu 0.26 0.28 0.255 0.28 3,129,221 ### 96.3 96.3 ###
2016-Aug-17 Wed ### 0.26 ### 0.25 462,629 60,141 96.8 96.8 0.0
2016-Aug-16 Tue 0.245 0.245 ### 0.24 112,279 13,754 ### ### 0.0
2016-Aug-15 Mon ### 0.245 ### 0.245 ### ### 0.0
2016-Aug-12 Fri 0.24 0.245 0.225 0.225 ### ### ###
2016-Aug-11 Thu 0.25 0.25 0.23 0.25 200,554 ### 67.2 67.2 0.0
2016-Aug-10 Wed 0.25 0.255 0.245 0.255 134,681 33,670 ### ### 0.0
2016-Aug-09 Tue 0.25 0.255 0.25 0.255 ### ### 0.0
2016-Aug-08 Mon 0.24 ### 0.24 0.26 ### ### 0.0
2016-Aug-05 Fri 0.225 0.25 0.225 ### 3,061,776 727,171 91.3 91.3 0.0
2016-Aug-04 Thu 0.22 0.23 0.21 0.22 892,279 ### ### ### 0.0
2016-Aug-03 Wed ### 0.23 ### ### ### ### 0.0
2016-Aug-02 Tue ### ### ### ### 263,740 0 ### ### 0.0
2016-Aug-01 Mon ### 0.175 ### ### 15.1 15.1 0.0
2016-Jul-29 Fri ### ### ### ### ### ### 0.0
2016-Jul-28 Thu ### ### ### ### 66.0 66.0 0.0
2016-Jul-27 Wed 0.155 0.155 0.155 0.155 ### ### ###
2016-Jul-26 Tue 0.155 0.155 0.155 0.155 0 ###
2016-Jul-25 Mon ### ### 0.155 0.155 15.0 15.0 ###
2016-Jul-22 Fri ### ### 0.155 ### 270,829 20,989 72.3 72.3 0.0
2016-Jul-21 Thu ### ### 0.155 0.155 10,187 789 6.4 6.4 ###
2016-Jul-20 Wed ### ### ### ### 61.4 61.4 0.0
2016-Jul-19 Tue ### ### 0.175 0.175 3.6 3.6 0.0
2016-Jul-18 Mon 0.155 ### 0.155 ### 639,281 49,544 ### ### 0.0
2016-Jul-15 Fri ### ### ### ### 0 0.0
2016-Jul-14 Thu ### ### ### ### 68.3 68.3 0.0
2016-Jul-13 Wed 0.155 0.155 0.155 0.155 14,074 2,181 ### ### ###
2016-Jul-12 Tue 0.145 ### 0.145 ### 89.6 89.6 0.0
2016-Jul-11 Mon 0.145 ### 0.145 ### 89.0 89.0 0.0
2016-Jul-08 Fri ### ### ### ### ### ### 0.0
2016-Jul-07 Thu 0.145 0.145 0.145 0.145 0 ###
2016-Jul-06 Wed 0.145 0.145 0.145 0.145 69.4 69.4 ###
2016-Jul-05 Tue 0.145 0.145 ### 0.145 77.0 77.0 ###
2016-Jul-04 Mon ### 0.145 ### 0.145 ### ### ###
2016-Jul-01 Fri ### ### ### ### 63.0 63.0 0.0
2016-Jun-30 Thu ### 0.145 ### ### 64.8 64.8 0.0
2016-Jun-29 Wed ### ### ### ### ### ### 0.0
2016-Jun-28 Tue ### 0.145 ### ### 50,821 3,684 70.6 70.6 0.0
2016-Jun-27 Mon ### ### ### ### 75,658 0 63.5 63.5 0.0
2016-Jun-24 Fri ### ### ### ### 67,779 0 86.1 86.1 0.0
2016-May-26 Thu ### ### ### ### 68.3 68.3 0.0
2016-May-25 Wed 0.155 0.155 0.145 ### ### ### 0.0
2016-May-24 Tue ### 0.155 ### 0.155 205,647 ### 91.8 91.8 ###
2016-May-23 Mon 0.145 0.145 0.145 0.145 35,874 ### ### ### ###
2016-May-20 Fri 0.145 0.145 0.145 0.145 17,281 ### ### ### ###
2016-May-19 Thu ### ### 0.145 0.145 52,151 3,780 16.6 16.6 ###
2016-May-18 Wed 0.145 ### 0.145 ### ### ### 0.0
2016-May-17 Tue ### 0.145 ### 0.145 90.3 90.3 ###
2016-May-16 Mon 0.145 0.145 0.145 0.145 70.4 70.4 ###
2016-May-13 Fri 0.145 0.145 0.145 0.145 ### ### ###
2016-May-12 Thu 0.145 0.145 0.145 0.145 0 ###
2016-May-11 Wed 0.145 ### 0.145 0.145 ### ### ###
2016-May-10 Tue ### ### ### ### ### ### 0.0
2016-May-09 Mon ### 0.145 ### ### 4.3 4.3 0.0
2016-May-06 Fri ### 0.145 ### 0.145 88.0 88.0 ###
2016-May-05 Thu ### ### 0.145 0.145 ### ### ###
2016-May-04 Wed ### ### 0.155 0.155 ### ### ###
2016-May-03 Tue 0.155 ### 0.155 ### 87.3 87.3 0.0
2016-May-02 Mon ### ### 0.155 0.155 ### ### ###
2016-Apr-29 Fri ### ### ### ### 64.6 64.6 0.0
2016-Apr-28 Thu 0.155 0.155 0.155 0.155 1,053 ### ### ### ###
2016-Apr-27 Wed 0.155 0.155 0.155 0.155 ### ### ###
2016-Apr-26 Tue ### ### ### ### 0 0.0
2016-Apr-22 Fri ### ### ### ### ### ### 0.0
2016-Apr-21 Thu ### ### ### ### ### ### 0.0
2016-Apr-20 Wed ### ### ### ### ### ### 0.0
2016-Apr-19 Tue ### ### ### ### 72.7 72.7 0.0
2016-Apr-18 Mon ### ### ### ### ### ### 0.0
2016-Apr-15 Fri ### ### 0.155 0.155 ### ### ###
2016-Apr-14 Thu ### ### ### ### 0 0.0
2016-Apr-13 Wed ### 0.175 ### ### 12,322 1,078 ### ### 0.0
2016-Apr-12 Tue ### ### ### ### 15.4 15.4 0.0
2016-Apr-11 Mon ### 0.175 ### 0.175 86.3 86.3 0.0
2016-Apr-08 Fri ### ### ### ### 10.6 10.6 0.0
2016-Apr-07 Thu ### ### ### ### 70.7 70.7 0.0
2016-Apr-06 Wed 0.175 0.175 ### ### 101,625 ### ### ### 0.0
2016-Apr-05 Tue ### ### ### ### 0 0.0
2016-Apr-04 Mon ### 0.175 ### ### 555,877 ### 68.6 68.6 0.0
2016-Apr-01 Fri ### ### ### ### 91.8 91.8 0.0
2016-Mar-31 Thu ### ### ### ### ### ### 0.0
2016-Mar-30 Wed 0.175 0.175 0.175 0.175 0 0.0
2016-Mar-29 Tue 0.175 0.175 0.175 0.175 0 0.0
2016-Mar-24 Thu ### 0.175 ### 0.175 20,682 ### ### ### 0.0
2016-Mar-23 Wed ### ### ### ### 76.4 76.4 0.0
2016-Mar-22 Tue ### 0.175 ### 0.175 96.6 96.6 0.0
2016-Mar-21 Mon ### ### ### ### 73.7 73.7 0.0
2016-Mar-18 Fri ### ### ### ### ### ### 0.0
2016-Mar-17 Thu 0.155 0.155 ### ### 12.2 12.2 0.0
2016-Mar-16 Wed 0.155 0.155 0.155 0.155 66.9 66.9 ###
2016-Mar-15 Tue ### 0.155 ### 0.155 ###
2016-Mar-14 Mon 0.145 0.145 0.145 0.145 75.7 75.7 ###
2016-Mar-11 Fri ### ### ### ### ### ### 0.0
2016-Mar-10 Thu ### ### ### ### ### ### 0.0
2016-Mar-09 Wed ### ### ### ### ### ### 0.0
2016-Mar-08 Tue ### ### ### ### 0 0.0
2016-Mar-07 Mon ### ### ### ### 117,946 0 88.8 88.8 0.0
2016-Mar-04 Fri ### ### ### ### 0 0.0
2016-Mar-03 Thu ### ### ### ### ### ### 0.0
2016-Mar-02 Wed ### ### ### ### 0 0.0
2016-Mar-01 Tue ### ### ### ### 0 0.0
2016-Feb-29 Mon ### ### ### ### 0 0.0
2016-Feb-26 Fri ### ### ### ### 69.3 69.3 0.0
2016-Feb-25 Thu ### ### ### ### 0 0.0
2016-Feb-24 Wed ### ### ### ### 2,422,283 0 76.2 76.2 0.0
2016-Feb-23 Tue 0.125 0.125 0.125 0.125 0 0.0
2016-Feb-22 Mon 0.125 0.125 0.125 0.125 66.9 66.9 0.0
2016-Feb-19 Fri 0.125 ### 0.125 ### 89.9 89.9 0.0
2016-Feb-18 Thu 0.125 0.125 ### 0.125 62.6 62.6 0.0
2016-Feb-17 Wed 0.125 0.125 0.125 0.125 0 0.0
2016-Feb-16 Tue ### ### 0.125 0.125 ### ### 0.0
2016-Feb-15 Mon ### ### ### ### 0 0.0
2016-Feb-12 Fri 0.125 ### 0.125 ### ### ### 0.0
2016-Feb-11 Thu ### 0.125 ### 0.125 ### ### 0.0
2016-Feb-10 Wed ### 0.125 ### 0.125 ### ### 0.0
2016-Feb-09 Tue ### ### ### ### 2,050 0 ### ### 0.0
2016-Feb-08 Mon ### ### ### ### 67.6 67.6 0.0
2016-Feb-05 Fri ### ### ### ### 6,087 0 67.8 67.8 0.0
2016-Feb-04 Thu ### ### ### ### 0 0.0
2016-Feb-03 Wed ### ### ### ### 0 0.0
2016-Feb-02 Tue ### ### ### ### 0 0.0
2016-Feb-01 Mon ### ### ### ### 0 0.0
2016-Jan-29 Fri ### ### ### ### 0 0.0
2016-Jan-28 Thu ### ### ### ### 0 0.0
2016-Jan-27 Wed ### ### ### ### 742 0 75.6 75.6 0.0
2016-Jan-25 Mon ### ### ### ### ### ### 0.0
2016-Jan-22 Fri ### ### ### ### 0 0.0
2016-Jan-21 Thu ### ### ### ### ### ### 0.0
2016-Jan-20 Wed ### ### ### ### ### ### 0.0
2016-Jan-19 Tue ### ### ### ### 0 0.0
2016-Jan-18 Mon ### ### ### ### ### ### 0.0
2016-Jan-15 Fri 0.125 0.125 0.125 0.125 ### ### 0.0
2016-Jan-14 Thu ### ### ### ### ### ### 0.0
2016-Jan-13 Wed 0.125 0.125 ### ### ### ### 0.0
2016-Jan-12 Tue 0.125 0.125 0.125 0.125 77.2 77.2 0.0
2016-Jan-11 Mon ### ### ### ### 72.5 72.5 0.0
2016-Jan-08 Fri 0.125 0.125 ### ### 2.1 2.1 0.0
2016-Jan-07 Thu ### ### ### ### 0 0.0
2016-Jan-06 Wed ### ### ### ### 0 0.0
2016-Jan-05 Tue ### ### ### ### ### ### 0.0
2016-Jan-04 Mon 0.125 0.125 0.125 0.125 0 0.0
2015-Dec-31 Thu ### 0.125 ### 0.125 144,043 ### 92.7 92.7 0.0
2015-Dec-30 Wed ### ### ### ### 0 0.0
2015-Dec-29 Tue ### ### ### ### 110,957 0 93.2 93.2 0.0
2015-Dec-24 Thu ### ### ### ### 69.9 69.9 0.0
2015-Dec-23 Wed ### ### ### ### 69.4 69.4 0.0
2015-Dec-22 Tue ### ### ### ### ### ### 0.0
2015-Dec-21 Mon ### ### ### ### 0 0.0
2015-Dec-18 Fri ### ### ### ### 0 0.0
2015-Dec-17 Thu ### ### ### ### ### ### 0.0
2015-Dec-16 Wed ### ### ### ### 63.3 63.3 0.0
2015-Dec-15 Tue ### ### ### ### 908,221 0 73.6 73.6 0.0
2015-Dec-14 Mon ### ### ### ### 317,079 0 ### ### 0.0
2015-Dec-11 Fri ### ### ### ### 0 0.0
2015-Dec-10 Thu ### ### ### ### 78.1 78.1 0.0
2015-Dec-09 Wed ### ### ### ### 70.8 70.8 0.0
2015-Dec-08 Tue ### ### ### ### 90.2 90.2 0.0
2015-Dec-07 Mon ### ### ### ### 329,350 0 80.7 80.7 0.0
2015-Dec-04 Fri ### ### ### ### ### ### 0.0
2015-Dec-03 Thu ### ### ### ### 77.5 77.5 0.0
2015-Dec-02 Wed ### ### ### ### ### ### 0.0
2015-Dec-01 Tue ### ### ### ### 2,346,649 0 19.6 19.6 0.0
2015-Nov-30 Mon ### ### ### ### 278,750 0 87.0 87.0 0.0
2015-Nov-27 Fri ### ### ### ### 79.5 79.5 0.0
2015-Nov-26 Thu ### ### ### ### ### ### 0.0
2015-Nov-25 Wed ### ### ### ### 4,677 0 83.8 83.8 0.0
2015-Nov-24 Tue ### ### ### ### 7.2 7.2 0.0
2015-Nov-23 Mon ### ### ### ### 68.5 68.5 0.0
2015-Nov-20 Fri ### ### ### ### 0 0.0
2015-Nov-19 Thu ### ### ### ### 64.4 64.4 0.0
2015-Nov-18 Wed ### ### ### ### ### ### 0.0
2015-Nov-17 Tue ### ### ### ### 0 0.0
2015-Nov-16 Mon ### ### ### ### ### ### 0.0
2015-Nov-13 Fri ### ### ### ### 72.7 72.7 0.0
2015-Nov-12 Thu ### ### ### ### 70.9 70.9 0.0
2015-Nov-11 Wed ### ### ### ### 0 0.0
2015-Nov-10 Tue ### ### ### ### 0 0.0
2015-Nov-09 Mon ### ### ### ### 79.0 79.0 0.0
2015-Nov-06 Fri ### ### ### ### 0 0.0
2015-Nov-05 Thu ### ### ### ### ### ### 0.0
2015-Nov-04 Wed ### ### ### ### 73.7 73.7 0.0
2015-Nov-03 Tue ### ### ### ### 0 0.0
2015-Nov-02 Mon ### ### ### ### ### ### 0.0
2015-Oct-30 Fri ### ### ### ### 67.5 67.5 0.0
2015-Oct-29 Thu ### ### ### ### 0 0.0
2015-Oct-28 Wed ### ### ### ### 0 0.0
2015-Oct-27 Tue ### ### ### ### ### ### 0.0
2015-Oct-26 Mon ### ### ### ### 93.1 93.1 0.0
2015-Oct-23 Fri ### ### ### ### ### ### 0.0
2015-Oct-22 Thu ### ### ### ### ### ### 0.0
2015-Oct-21 Wed ### ### ### ### 93.1 93.1 0.0
2015-Oct-20 Tue ### ### ### ### ### ### 0.0
2015-Oct-19 Mon ### ### ### ### ### ### 0.0
2015-Oct-16 Fri ### ### ### ### ### ### 0.0
2015-Oct-15 Thu ### ### ### ### 9.5 9.5 0.0
2015-Oct-14 Wed ### ### ### ### 1,052,276 0 ### ### 0.0
2015-Oct-13 Tue ### ### ### ### 71,850 0 ### ### 0.0
2015-Oct-12 Mon ### ### ### ### 0 0.0
2015-Oct-09 Fri ### ### ### ### 0 0.0
2015-Oct-08 Thu ### ### ### ### ### ### 0.0
2015-Oct-07 Wed ### ### ### ### 97,250 0 ### ### 0.0
2015-Oct-06 Tue ### ### ### ### 344,750 0 88.3 88.3 0.0
2015-Oct-05 Mon ### ### ### ### ### ### 0.0
2015-Oct-02 Fri ### ### ### ### 69.0 69.0 0.0
2015-Oct-01 Thu ### ### ### ### 0 0.0
2015-Sep-30 Wed ### ### ### ### 249,284 0 19.3 19.3 0.0
2015-Sep-29 Tue ### ### ### ### ### ### 0.0
2015-Sep-28 Mon ### ### ### ### ### ### 0.0
2015-Sep-25 Fri ### ### ### ### 72.8 72.8 0.0
2015-Sep-24 Thu ### ### ### ### 8,625 0 61.7 61.7 0.0
2015-Sep-23 Wed ### ### ### ### 0 0.0
2015-Sep-22 Tue ### ### ### ### 0 0.0
2015-Sep-21 Mon ### ### ### ### 0 0.0
2015-Sep-18 Fri ### ### ### ### 0 0.0
2015-Sep-17 Thu ### ### ### ### 1,570 0 ### ### 0.0
2015-Sep-16 Wed ### ### ### ### 64.6 64.6 0.0
2015-Sep-15 Tue ### ### ### ### 0 0.0
2015-Sep-14 Mon ### ### ### ### 25,250 0 94.9 94.9 0.0
2015-Sep-11 Fri 0.125 0.125 ### ### 7.1 7.1 0.0
2015-Sep-10 Thu ### ### ### ### 0 0.0
2015-Sep-09 Wed ### ### ### ### 41,883 0 ### ### 0.0
2015-Sep-08 Tue ### ### ### ### 0 0.0
2015-Sep-07 Mon ### ### ### ### 95.5 95.5 0.0
2015-Sep-04 Fri ### ### ### ### ### ### 0.0
2015-Sep-03 Thu ### ### ### ### 0 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 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 2026-02-27 03:56:17 thru 2026-02-27 03:56:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000