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 Mon 26-Feb-23 05:11:21 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 8...

     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
2017-Oct-25 Wed ### 0.28 ### 0.28 922,745 129,184 94.7 94.7 ###
2017-Oct-24 Tue 0.27 0.275 0.27 0.275 38,526 ### ### ### ###
2017-Oct-23 Mon 0.27 0.27 0.27 0.27 ### ### ###
2017-Oct-20 Fri 0.26 0.275 0.26 ### 67,628 ### 84.2 84.2 0.0
2017-Oct-19 Thu ### ### ### ### 76,874 0 ### ### 0.0
2017-Oct-18 Wed 0.27 0.27 ### ### ### ### 0.0
2017-Oct-17 Tue 0.285 0.285 0.275 0.275 485,285 135,879 ### ### ###
2017-Oct-16 Mon ### ### 0.29 0.29 185,077 ### ### ### ###
2017-Oct-13 Fri 0.29 0.29 0.29 0.29 0 ###
2017-Oct-12 Thu 0.29 0.29 0.29 0.29 55,689 16,149 64.2 64.2 ###
2017-Oct-11 Wed 0.285 0.29 0.285 0.29 160,527 46,151 80.7 80.7 ###
2017-Oct-10 Tue 0.29 0.29 0.29 0.29 ### ### ###
2017-Oct-09 Mon ### ### 0.29 0.29 120,686 ### ### ### ###
2017-Oct-06 Fri 0.29 ### 0.29 ### 39,570 ### ### ### 0.0
2017-Oct-05 Thu 0.29 ### 0.29 ### 90,584 ### 81.9 81.9 0.0
2017-Oct-04 Wed 0.285 ### 0.285 0.29 619,049 ### 84.4 84.4 ###
2017-Oct-03 Tue 0.28 0.285 0.28 0.285 ### ### ###
2017-Oct-02 Mon 0.275 0.285 0.27 0.28 214,986 59,658 84.5 84.5 ###
2017-Sep-29 Fri 0.27 0.28 0.27 0.27 274,023 75,356 ### ### ###
2017-Sep-28 Thu ### 0.27 0.26 0.27 3,781,885 ### 82.8 82.8 ###
2017-Sep-27 Wed 0.26 ### 0.26 ### ### ### 0.0
2017-Sep-26 Tue 0.27 0.27 ### ### 48,584 6,558 19.2 19.2 0.0
2017-Sep-25 Mon 0.27 0.275 0.27 0.272 42,420 11,559 80.0 80.0 ###
2017-Sep-22 Fri 0.28 0.28 0.28 0.28 69.9 69.9 ###
2017-Sep-21 Thu 0.28 0.29 0.28 0.28 241,353 68,785 ### ### ###
2017-Sep-20 Wed 0.28 0.28 0.28 0.28 ### ### ###
2017-Sep-19 Tue 0.28 0.285 0.28 0.28 180,473 50,983 ### ### ###
2017-Sep-18 Mon 0.28 0.29 0.28 0.28 680,121 ### ### ### ###
2017-Sep-15 Fri 0.275 0.28 0.275 0.28 85.8 85.8 ###
2017-Sep-14 Thu 0.28 0.28 0.27 0.28 369,642 101,651 71.7 71.7 ###
2017-Sep-13 Wed 0.29 0.29 0.285 0.285 ### ### ###
2017-Sep-12 Tue 0.28 0.29 0.277 0.29 90.2 90.2 ###
2017-Sep-11 Mon 0.285 0.285 0.275 0.275 ### ### ###
2017-Sep-08 Fri 0.29 0.29 0.285 0.285 16.9 16.9 ###
2017-Sep-07 Thu ### ### 0.285 0.285 60,958 8,686 ### ### ###
2017-Sep-06 Wed 0.28 0.29 0.28 0.29 91.3 91.3 ###
2017-Sep-05 Tue 0.28 0.28 0.28 0.28 72.3 72.3 ###
2017-Sep-04 Mon ### ### 0.285 0.285 6.8 6.8 ###
2017-Sep-01 Fri ### ### ### ### 2,291,229 0 ### ### 0.0
2017-Aug-31 Thu ### ### ### ### 79.2 79.2 0.0
2017-Aug-30 Wed ### ### ### ### 71.4 71.4 0.0
2017-Aug-29 Tue ### ### ### ### 140,328 0 ### ### 0.0
2017-Aug-28 Mon 0.322 0.325 ### ### 139,257 22,629 16.6 16.6 0.0
2017-Aug-25 Fri 0.325 0.325 ### 0.325 66.1 66.1 ###
2017-Aug-24 Thu ### 0.325 ### 0.325 447,373 ### 82.7 82.7 ###
2017-Aug-23 Wed ### ### ### ### 1,067,029 0 ### ### 0.0
2017-Aug-22 Tue ### ### ### ### 331,189 0 ### ### 0.0
2017-Aug-21 Mon ### ### ### ### 354,272 0 ### ### 0.0
2017-Aug-18 Fri ### ### ### ### ### ### 0.0
2017-Aug-17 Thu ### ### ### ### ### ### 0.0
2017-Aug-16 Wed ### ### ### ### 4,039,483 0 17.4 17.4 0.0
2017-Aug-15 Tue ### ### ### ### 217,647 0 68.9 68.9 0.0
2017-Aug-14 Mon ### ### ### ### ### ### 0.0
2017-Aug-11 Fri ### ### ### ### ### ### 0.0
2017-Aug-10 Thu ### ### ### ### 232,151 0 75.6 75.6 0.0
2017-Aug-09 Wed ### ### ### ### 67.1 67.1 0.0
2017-Aug-08 Tue ### ### ### ### 2,003,389 0 77.6 77.6 0.0
2017-Aug-07 Mon ### ### ### ### 242,853 0 69.6 69.6 0.0
2017-Aug-04 Fri ### 0.325 ### ### 518,256 ### ### ### 0.0
2017-Aug-03 Thu ### ### ### ### 309,120 0 84.1 84.1 0.0
2017-Aug-02 Wed ### ### ### ### 227,177 0 87.0 87.0 0.0
2017-Aug-01 Tue ### ### ### ### 67.4 67.4 0.0
2017-Jul-31 Mon ### ### ### ### 626,083 0 ### ### 0.0
2017-Jul-28 Fri ### ### ### ### 362,687 0 92.1 92.1 0.0
2017-Jul-27 Thu ### ### ### ### 84.6 84.6 0.0
2017-Jul-26 Wed ### ### ### ### ### ### 0.0
2017-Jul-25 Tue ### ### ### ### 67.7 67.7 0.0
2017-Jul-24 Mon ### ### ### ### 72.7 72.7 0.0
2017-Jul-21 Fri ### ### ### ### 254,725 0 66.2 66.2 0.0
2017-Jul-20 Thu ### ### ### ### ### ### 0.0
2017-Jul-19 Wed ### ### ### ### 655,545 0 73.1 73.1 0.0
2017-Jul-18 Tue ### ### ### ### 134,786 0 ### ### 0.0
2017-Jul-17 Mon ### ### ### ### ### ### 0.0
2017-Jul-14 Fri ### ### 0.29 ### 730,989 ### 92.2 92.2 0.0
2017-Jul-13 Thu ### ### ### ### 6.5 6.5 0.0
2017-Jul-12 Wed ### ### ### ### ### ### 0.0
2017-Jul-11 Tue ### ### ### ### 130,547 0 ### ### 0.0
2017-Jul-10 Mon ### ### ### ### 421,422 0 ### ### 0.0
2017-Jul-07 Fri 0.28 ### 0.28 0.29 6,430,881 900,323 ### ### ###
2017-Jul-06 Thu 0.275 0.28 0.27 0.28 ### ### ###
2017-Jul-05 Wed 0.26 0.26 0.26 0.26 193,079 ### ### ### 0.0
2017-Jul-04 Tue ### ### 0.26 0.26 881,255 ### ### ### 0.0
2017-Jul-03 Mon ### 0.26 ### 0.26 748,656 97,325 98.8 98.8 0.0
2017-Jun-30 Fri 0.24 0.26 0.22 ### 1,039,027 ### ### ### 0.0
2017-Jun-29 Thu 0.25 0.25 0.245 0.245 ### ### 0.0
2017-Jun-28 Wed 0.255 0.255 0.25 0.25 ### ### 0.0
2017-Jun-27 Tue 0.255 0.255 0.255 0.255 10,623 ### 70.8 70.8 0.0
2017-Jun-26 Mon 0.255 0.255 0.255 0.255 35,975 9,173 74.4 74.4 0.0
2017-Jun-23 Fri 0.245 0.245 0.245 0.245 14,446 ### ### ### 0.0
2017-Jun-22 Thu 0.245 0.245 0.245 0.245 ### ### 0.0
2017-Jun-21 Wed 0.245 0.25 0.245 0.25 88.6 88.6 0.0
2017-Jun-20 Tue 0.25 0.25 0.245 0.245 15.2 15.2 0.0
2017-Jun-19 Mon 0.25 0.25 0.25 0.25 ### ### 0.0
2017-Jun-16 Fri 0.25 0.255 0.25 0.255 83.5 83.5 0.0
2017-Jun-15 Thu 0.255 0.255 0.245 0.25 206,887 51,721 19.1 19.1 0.0
2017-Jun-14 Wed 0.25 0.255 0.25 0.255 84,451 21,323 82.3 82.3 0.0
2017-Jun-13 Tue 0.245 0.25 0.245 0.25 85.8 85.8 0.0
2017-Jun-09 Fri 0.25 0.255 0.25 0.25 106,243 26,826 ### ### 0.0
2017-Jun-08 Thu 0.25 0.25 0.25 0.25 69.1 69.1 0.0
2017-Jun-07 Wed 0.25 0.25 0.25 0.25 0 0.0
2017-Jun-06 Tue 0.255 0.255 0.245 0.25 559,752 ### ### ### 0.0
2017-Jun-05 Mon 0.255 0.255 0.255 0.255 ### ### 0.0
2017-Jun-02 Fri 0.25 0.255 0.25 0.255 255,547 64,525 ### ### 0.0
2017-Jun-01 Thu 0.25 0.25 0.25 0.25 68.4 68.4 0.0
2017-May-31 Wed 0.255 0.26 0.245 0.245 ### ### 0.0
2017-May-30 Tue 0.26 0.26 0.245 0.25 58,587 ### 9.0 9.0 0.0
2017-May-29 Mon 0.275 0.275 0.25 0.255 214,044 56,186 3.5 3.5 0.0
2017-May-26 Fri 0.28 0.28 0.27 0.27 29,085 ### 10.5 10.5 ###
2017-May-25 Thu 0.26 0.28 0.26 0.28 96.8 96.8 ###
2017-May-24 Wed 0.255 0.255 0.255 0.255 0 0.0
2017-May-23 Tue 0.255 0.255 0.255 0.255 0 0.0
2017-May-22 Mon 0.26 0.26 0.255 0.255 18.9 18.9 0.0
2017-May-19 Fri 0.26 0.26 0.26 0.26 0 0.0
2017-May-18 Thu 0.26 0.26 0.26 0.26 0 0.0
2017-May-17 Wed 0.26 0.26 0.26 0.26 ### ### 0.0
2017-May-16 Tue 0.28 0.28 0.28 0.28 ### ### ###
2017-May-15 Mon 0.28 0.28 0.28 0.28 ### ### ###
2017-May-12 Fri 0.28 0.28 0.28 0.28 148,472 41,572 ### ### ###
2017-May-11 Thu 0.27 0.28 0.27 0.28 170,682 ### ### ### ###
2017-May-10 Wed 0.28 0.28 0.28 0.28 0 ###
2017-May-09 Tue 0.28 0.28 0.28 0.28 ### ### ###
2017-May-08 Mon 0.26 0.27 0.25 0.27 ### ### ###
2017-May-05 Fri 0.28 0.29 0.28 0.29 ### ### ###
2017-May-04 Thu 0.28 0.28 0.28 0.28 0 ###
2017-May-03 Wed 0.28 0.28 0.28 0.28 73.6 73.6 ###
2017-May-02 Tue 0.285 0.285 0.285 0.285 ### ### ###
2017-May-01 Mon 0.285 0.285 0.285 0.285 0 ###
2017-Apr-28 Fri 0.285 0.285 0.285 0.285 ### ### ###
2017-Apr-27 Thu 0.28 0.28 0.28 0.28 117,987 ### 71.2 71.2 ###
2017-Apr-26 Wed 0.29 0.29 0.29 0.29 0 ###
2017-Apr-24 Mon 0.28 0.29 0.28 0.29 93.7 93.7 ###
2017-Apr-21 Fri 0.29 ### 0.285 0.29 69.6 69.6 ###
2017-Apr-20 Thu 0.29 0.29 0.29 0.29 ### ### ###
2017-Apr-19 Wed 0.29 0.29 0.29 0.29 42,154 12,224 71.0 71.0 ###
2017-Apr-18 Tue 0.29 0.29 0.29 0.29 0 ###
2017-Apr-13 Thu 0.29 0.29 0.29 0.29 74.0 74.0 ###
2017-Apr-12 Wed ### ### 0.287 0.29 ### ### ###
2017-Apr-11 Tue ### ### ### ### 223,583 0 ### ### 0.0
2017-Apr-10 Mon 0.29 0.29 0.29 0.29 ### ### ###
2017-Apr-07 Fri 0.29 0.29 0.29 0.29 0 ###
2017-Apr-06 Thu 0.285 0.29 0.285 0.29 107,422 30,883 86.7 86.7 ###
2017-Apr-05 Wed 0.29 0.29 0.285 0.285 118,743 ### ### ### ###
2017-Apr-04 Tue 0.29 0.29 0.29 0.29 71.3 71.3 ###
2017-Apr-03 Mon 0.28 0.28 0.28 0.28 ### ### ###
2017-Mar-31 Fri 0.275 0.28 0.275 0.28 ### ### ###
2017-Mar-30 Thu 0.27 0.275 0.27 0.275 274,759 74,871 84.8 84.8 ###
2017-Mar-29 Wed ### 0.27 ### 0.27 ### ### ###
2017-Mar-28 Tue 0.27 0.275 0.27 0.275 37,789 ### 84.9 84.9 ###
2017-Mar-27 Mon 0.27 0.27 0.27 0.27 0 ###
2017-Mar-24 Fri ### 0.27 ### 0.27 ### ### ###


<< 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 2026-02-23 05:11:21 thru 2026-02-23 05:11:22 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000