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

Currently Fri 25-Dec-26 09:58:34 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 .. Tuesday 23rd December 2025
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


End of day Prices (full format),

600 Days for (SWK) SWICK MINING SERVICES LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Aug-29 Wed ### ### ### ### 60.0 60.0 0.0
2007-Aug-28 Tue 1.49 1.49 ### ### 178,923 ### 2.7 2.7 0.0
2007-Aug-27 Mon 1.46 1.52 1.46 1.5 83.2 83.2 0.1
2007-Aug-24 Fri ### 1.45 ### 1.45 199,342 144,522 93.7 93.7 ###
2007-Aug-23 Thu ### ### ### ### ### ### 0.0
2007-Aug-22 Wed 1.245 ### 1.245 1.27 77.6 77.6 ###
2007-Aug-21 Tue 1.27 1.29 1.24 1.25 25.4 25.4 ###
2007-Aug-20 Mon 1.175 ### 1.175 1.27 122,278 ### ### ### ###
2007-Aug-17 Fri ### 1.27 ### ### 183,286 116,386 ### ### 0.0
2007-Aug-16 Thu ### 1.2 ### 1.2 459,927 275,956 83.6 83.6 0.1
2007-Aug-15 Wed ### ### 1.22 1.25 128,485 78,375 ### ### ###
2007-Aug-14 Tue ### 1.4 ### ### 54,940 38,458 87.6 87.6 0.0
2007-Aug-13 Mon 1.4 1.4 ### ### 145,123 101,586 ### ### 0.0
2007-Aug-10 Fri ### 1.4 ### 1.4 83,948 ### ### ### ###
2007-Aug-09 Thu 1.4 1.42 1.4 1.42 99,726 ### 72.9 72.9 ###
2007-Aug-08 Wed 1.4 1.42 ### ### ### ### 0.0
2007-Aug-07 Tue 1.48 1.49 ### ### 124,842 ### 2.0 2.0 0.0
2007-Aug-06 Mon 1.47 1.47 1.42 1.43 152,781 ### ### ### 0.1
2007-Aug-03 Fri 1.48 1.5 1.48 1.5 79.9 79.9 0.1
2007-Aug-02 Thu 1.55 1.55 1.45 1.45 9.6 9.6 ###
2007-Aug-01 Wed 1.5 1.5 1.46 1.5 90.9 90.9 0.1
2007-Jul-31 Tue 1.53 ### 1.51 1.51 24.1 24.1 0.1
2007-Jul-30 Mon 1.45 1.5 1.42 1.5 ### ### 0.1
2007-Jul-27 Fri 1.525 1.525 1.45 ### 105,548 ### ### ### 0.0
2007-Jul-26 Thu 1.55 1.57 1.51 1.53 215,156 331,340 ### ### ###
2007-Jul-25 Wed 1.51 ### 1.5 1.59 94.5 94.5 ###
2007-Jul-24 Tue 1.5 1.5 1.485 1.49 70,448 105,143 28.3 28.3 ###
2007-Jul-23 Mon 1.54 1.545 1.5 1.53 ### ### ###
2007-Jul-20 Fri 1.55 1.55 1.51 1.51 ### ### 0.1
2007-Jul-19 Thu 1.54 1.55 1.49 1.52 116,358 ### 21.1 21.1 0.1
2007-Jul-18 Wed ### ### 1.55 1.55 ### ### ###
2007-Jul-17 Tue 1.58 ### 1.58 ### 776,253 ### 87.1 87.1 0.0
2007-Jul-16 Mon 1.55 ### 1.55 ### 547,854 424,586 75.6 75.6 0.0
2007-Jul-13 Fri 1.5 1.53 1.47 1.53 ### ### ###
2007-Jul-12 Thu 1.4 1.475 ### 1.45 471,280 ### 88.4 88.4 ###
2007-Jul-11 Wed ### 1.4 ### 1.4 73.1 73.1 ###
2007-Jul-10 Tue 1.44 1.44 ### ### 10.6 10.6 0.0
2007-Jul-09 Mon 1.47 1.47 ### ### ### ### 0.0
2007-Jul-06 Fri 1.25 1.4 1.25 1.385 609,520 ### 98.2 98.2 0.1
2007-Jul-05 Thu 1.22 1.22 1.21 1.22 363,970 442,223 62.1 62.1 0.1
2007-Jul-04 Wed 1.175 1.23 1.175 1.2 ### ### 0.1
2007-Jul-03 Tue ### ### ### ### ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 33.4 33.4 0.0
2007-Jun-29 Fri ### ### ### ### 32,553 0 ### ### 0.0
2007-Jun-28 Thu ### ### 1.185 ### ### ### 0.0
2007-Jun-27 Wed ### 1.22 ### ### 62,628 ### 41.9 41.9 0.0
2007-Jun-26 Tue 1.22 1.22 1.2 1.2 29,880 36,154 ### ### 0.1
2007-Jun-25 Mon ### 1.25 ### 1.245 135,586 84,741 94.1 94.1 0.1
2007-Jun-22 Fri ### ### ### ### 84.5 84.5 0.0
2007-Jun-21 Thu ### ### 1.075 ### 72.5 72.5 0.0
2007-Jun-20 Wed ### ### ### ### 143,955 0 ### ### 0.0
2007-Jun-19 Tue ### ### ### ### 155,923 0 ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 67.5 67.5 0.0
2007-Jun-15 Fri ### ### ### ### 478,444 0 ### ### 0.0
2007-Jun-14 Thu ### 1.025 1 1.025 70.1 70.1 ###
2007-Jun-13 Wed ### ### 1 ### ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 410,981 0 ### ### 0.0
2007-Jun-08 Fri ### ### ### ### 86,286 0 20.1 20.1 0.0
2007-Jun-07 Thu ### ### ### ### 58,741 0 11.8 11.8 0.0
2007-Jun-06 Wed ### ### ### ### 43,072 0 ### ### 0.0
2007-Jun-05 Tue ### 1.2 ### ### ### ### 0.0
2007-Jun-04 Mon ### ### ### ### 31,044 0 74.5 74.5 0.0
2007-Jun-01 Fri ### ### ### ### ### ### 0.0
2007-May-31 Thu ### ### ### ### 67.7 67.7 0.0
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### ### 1 ### ### ### 0.0
2007-May-28 Mon 1 ### 0.985 ### 79.3 79.3 0.0
2007-May-25 Fri ### 1 ### 1 89.9 89.9 ###
2007-May-24 Thu ### ### ### ### ### ### 0.0
2007-May-23 Wed ### ### ### ### 28.1 28.1 0.0
2007-May-22 Tue ### ### ### ### 167,289 0 70.0 70.0 0.0
2007-May-21 Mon 1 1 ### ### 18.4 18.4 0.0
2007-May-18 Fri ### ### ### ### 150,377 0 ### ### 0.0
2007-May-17 Thu ### ### ### ### 6.3 6.3 0.0
2007-May-16 Wed ### ### ### ### 133,256 0 ### ### 0.0
2007-May-15 Tue 0.975 0.975 ### 0.975 25,780 ### 70.4 70.4 ###
2007-May-14 Mon ### 1 ### ### 114,745 57,372 ### ### 0.0
2007-May-11 Fri 1 1 ### 1 ### ### ###
2007-May-10 Thu ### ### 1 1 11.4 11.4 ###
2007-May-09 Wed ### ### ### ### ### ### 0.0
2007-May-08 Tue ### ### 1 ### 114,421 ### 78.0 78.0 0.0
2007-May-07 Mon 1 ### 1 1 31,771 15,885 ### ### ###
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu ### ### ### ### 494,579 0 98.4 98.4 0.0
2007-May-02 Wed 0 0 0 0 0 0.0
2007-May-01 Tue 0.89 0.89 0.89 0.89 ### ### ###
2007-Apr-30 Mon ### ### 0.89 ### 131,520 58,526 ### ### 0.0
2007-Apr-27 Fri ### ### ### ### ### ### 0.0
2007-Apr-26 Thu 0.89 ### 0.86 ### 489,886 210,650 86.5 86.5 0.0
2007-Apr-24 Tue 0.88 0.885 0.85 0.885 73.4 73.4 ###
2007-Apr-23 Mon 0.89 0.89 0.885 0.885 ### ### ###
2007-Apr-20 Fri 0.87 ### 0.85 0.89 276,444 117,488 83.9 83.9 ###
2007-Apr-19 Thu ### ### 0.86 ### 79.3 79.3 0.0
2007-Apr-18 Wed ### ### ### ### ### ### 0.0
2007-Apr-17 Tue 1 ### ### ### 559,659 0 7.1 7.1 0.0
2007-Apr-16 Mon 0 0 0 0 0 0.0
2007-Apr-13 Fri ### 0.78 0.76 0.77 95,371 ### 73.9 73.9 0.1
2007-Apr-12 Thu 0.81 0.81 0.72 0.76 181,757 139,044 3.1 3.1 0.1
2007-Apr-11 Wed 0.885 0.885 0.8 0.8 142,550 ### 1.8 1.8 0.1
2007-Apr-10 Tue ### ### 0.89 0.89 27.6 27.6 ###
2007-Apr-05 Thu 0.86 ### 0.86 ### ### ### 0.0
2007-Apr-04 Wed ### ### 0.855 0.87 ### ### 0.1
2007-Apr-03 Tue ### ### 0.86 0.87 182,525 78,485 1.4 1.4 0.1
2007-Apr-02 Mon ### ### ### ### 257,757 0 ### ### 0.0
2007-Mar-30 Fri ### 0.85 ### 0.84 89.0 89.0 ###
2007-Mar-29 Thu 0.78 0.85 0.78 0.8 ### ### 0.1
2007-Mar-28 Wed 0.77 0.78 0.77 0.78 80.4 80.4 0.1
2007-Mar-27 Tue 0.77 0.78 ### 0.78 ### ### 0.1
2007-Mar-26 Mon 0.775 0.775 0.75 0.77 ### ### 0.1
2007-Mar-23 Fri 0.8 0.8 0.75 0.78 ### ### 0.1
2007-Mar-22 Thu ### 0.75 ### 0.75 ### ### ###
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue ### ### ### ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### ### ### 0.0
2007-Mar-16 Fri ### ### ### ### 45,250 0 16.0 16.0 0.0
2007-Mar-15 Thu ### ### 0.59 ### 179,141 52,846 ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 49,156 0 8.4 8.4 0.0
2007-Mar-13 Tue ### 0.655 ### ### 96.6 96.6 0.0
2007-Mar-12 Mon 0.56 0.57 0.56 0.57 79.7 79.7 ###
2007-Mar-09 Fri 0.54 ### 0.54 0.55 276,182 ### ### ### ###
2007-Mar-08 Thu 0.55 0.57 ### 0.54 18.3 18.3 0.0
2007-Mar-07 Wed 0.625 ### ### ### ### ### 0.0
2007-Mar-06 Tue ### ### ### ### ### ### 0.0
2007-Mar-05 Mon ### ### ### ### ### ### 0.0
2007-Mar-02 Fri 0.5 0.58 0.49 0.58 402,654 ### ### ### ###
2007-Mar-01 Thu 0.47 0.52 0.47 0.5 282,126 139,652 ### ### 0.0
2007-Feb-28 Wed 0.475 0.475 0.45 0.45 9.5 9.5 0.0
2007-Feb-27 Tue 0.51 0.51 0.48 0.48 104,274 ### ### ### 0.0
2007-Feb-26 Mon 0.5 0.51 0.5 0.51 ### ### ###
2007-Feb-23 Fri 0.48 0.48 0.48 0.48 65.8 65.8 0.0
2007-Feb-22 Thu 0.48 0.485 0.48 0.48 66.1 66.1 0.0
2007-Feb-21 Wed 0.46 0.48 0.45 0.48 62,179 ### 93.8 93.8 0.0
2007-Feb-20 Tue 0.48 0.49 0.48 0.48 12,947 6,279 70.5 70.5 0.0
2007-Feb-19 Mon 0.48 0.48 0.48 0.48 66.6 66.6 0.0
2007-Feb-16 Fri 0.49 0.49 0.47 0.47 23,349 ### 8.6 8.6 ###
2007-Feb-15 Thu 0.49 0.49 0.48 0.48 18.0 18.0 0.0
2007-Feb-14 Wed 0.5 0.5 0.49 0.49 ### ### ###
2007-Feb-13 Tue 0 0 0 0 0 0.0
2007-Feb-12 Mon 0.475 0.52 0.475 0.52 90,743 45,144 97.9 97.9 0.0
2007-Feb-09 Fri 0.45 0.475 0.45 0.475 93.7 93.7 ###
2007-Feb-08 Thu 0.45 0.45 0.45 0.45 66.4 66.4 0.0
2007-Feb-07 Wed ### 0.47 ### 0.445 ### ### ###
2007-Feb-06 Tue 0.47 0.47 ### ### ### ### 0.0
2007-Feb-05 Mon 0.4 0.445 ### 0.43 ### ### ###
2007-Feb-02 Fri 0.4 0.4 ### 0.4 65.7 65.7 0.0
2007-Feb-01 Thu ### 0.4 ### 0.4 ### ### 0.0
2007-Jan-31 Wed 0 0 0 0 0 0.0
2007-Jan-30 Tue 0.4 0.4 0.4 0.4 65.1 65.1 0.0
2007-Jan-29 Mon ### 0.4 ### 0.4 ### ### 0.0
2007-Jan-25 Thu 0 0 0 0 0 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue 0.4 0.4 ### ### ### ### 0.0
2007-Jan-22 Mon 0.4 0.4 0.385 0.4 ### ### 0.0
2007-Jan-19 Fri 0.385 0.385 0.385 0.385 63.9 63.9 0.0
2007-Jan-18 Thu 0.385 0.385 0.375 0.375 13.2 13.2 ###
2007-Jan-17 Wed 0.385 0.385 0.385 0.385 ### ### 0.0
2007-Jan-16 Tue 0.385 0.385 ### ### 62,578 12,046 22.1 22.1 0.0
2007-Jan-15 Mon 0.385 0.385 0.385 0.385 ### ### 0.0
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu 0.385 0.385 ### ### ### ### 0.0
2007-Jan-10 Wed ### ### 0.385 0.385 33.1 33.1 0.0
2007-Jan-09 Tue 0.4 0.4 0.4 0.4 65.6 65.6 0.0
2007-Jan-08 Mon ### ### 0.385 0.385 30.8 30.8 0.0
2007-Jan-05 Fri 0 0 0 0 0 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed 0.41 0.41 ### ### 18,220 ### 28.9 28.9 0.0
2007-Jan-02 Tue 0.41 0.42 ### 0.42 ### ### ###
2006-Dec-29 Fri 0.42 0.42 0.42 0.42 ### ### ###
2006-Dec-28 Thu 0.4 0.44 0.4 0.44 98.4 98.4 ###
2006-Dec-27 Wed 0.375 0.375 0.375 0.375 61.1 61.1 ###
2006-Dec-22 Fri ### ### ### ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed ### ### ### ### 5.6 5.6 0.0
2006-Dec-19 Tue ### ### ### ### 48,289 0 70.7 70.7 0.0
2006-Dec-18 Mon ### ### ### ### 87.9 87.9 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue ### ### ### ### ### ### 0.0
2006-Dec-11 Mon ### ### 0.325 ### 67.3 67.3 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 121,159 0 ### ### 0.0
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon ### ### ### ### 26,646 0 ### ### 0.0
2006-Dec-01 Fri ### ### ### ### 111,170 0 72.1 72.1 0.0
2006-Nov-30 Thu ### ### 0.325 ### ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 59.7 59.7 0.0
2006-Nov-28 Tue ### ### 0.325 0.325 ### ### ###
2006-Nov-27 Mon ### ### ### ### 21.5 21.5 0.0
2006-Nov-24 Fri 0.325 ### 0.325 ### 88.4 88.4 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 252,521 0 ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 3.6 3.6 0.0
2006-Nov-20 Mon ### ### ### ### ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 64.9 64.9 0.0
2006-Nov-16 Thu ### ### ### ### 96.6 96.6 0.0
2006-Nov-15 Wed ### ### ### ### 68.4 68.4 0.0
2006-Nov-14 Tue ### ### ### ### 80,782 0 64.9 64.9 0.0
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 428,646 0 ### ### 0.0
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed 0.375 ### ### 0.345 ### ### 0.0
2006-Nov-07 Tue 0.4 ### ### ### ### ### 0.0
2006-Nov-06 Mon ### ### 0.375 0.4 1,683,620 315,678 0.1 0.1 0.0
2006-Nov-03 Fri 0.4 ### ### 0.45 ### ### 0.0
2006-Nov-02 Thu ### 0.4 0.345 0.4 ### ### 0.0
2006-Nov-01 Wed 0.26 ### 0.26 ### 99.3 99.3 0.0


<< Previous 1 2 3 4 5 6 7
     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 2025-12-26 09:58:34 thru 2025-12-26 09:58:34 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000