(SWK) SWICK MINING SERVICES LTD Daily Prices...


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


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
2022-Feb-17 Thu ### ### ### ### 0 0.0
2022-Feb-16 Wed ### ### ### ### 0 0.0
2022-Feb-15 Tue ### ### ### ### 0 0.0
2022-Feb-14 Mon ### ### ### ### 0 0.0
2022-Feb-11 Fri ### ### ### ### 0 0.0
2022-Feb-10 Thu ### ### ### ### 0 0.0
2022-Feb-09 Wed ### ### ### ### 0 0.0
2022-Feb-08 Tue ### ### ### ### 0 0.0
2022-Feb-07 Mon ### ### 0.285 ### 78.4 78.4 0.0
2022-Feb-04 Fri ### ### ### ### ### ### 0.0
2022-Feb-03 Thu ### ### 0.29 ### ### ### 0.0
2022-Feb-02 Wed ### ### ### ### 1,687,374 0 78.5 78.5 0.0
2022-Feb-01 Tue ### ### ### ### 73.3 73.3 0.0
2022-Jan-31 Mon 0.29 ### 0.275 ### 991,426 136,321 ### ### 0.0
2022-Jan-28 Fri 0.285 ### 0.275 ### 88.0 88.0 0.0
2022-Jan-27 Thu 0.29 ### 0.275 0.29 432,276 ### 81.8 81.8 ###
2022-Jan-25 Tue ### 0.3075 0.28 0.29 ### ### ###
2022-Jan-24 Mon ### 0.3125 ### ### 484,341 75,678 75.7 75.7 0.0
2022-Jan-21 Fri ### ### ### ### 272,858 0 ### ### 0.0
2022-Jan-20 Thu ### ### ### ### 142,274 0 74.7 74.7 0.0
2022-Jan-19 Wed ### ### ### ### 161,274 0 ### ### 0.0
2022-Jan-18 Tue ### ### ### ### 226,842 0 65.6 65.6 0.0
2022-Jan-17 Mon ### ### ### ### 26.3 26.3 0.0
2022-Jan-14 Fri ### ### ### ### ### ### 0.0
2022-Jan-13 Thu ### ### ### ### 78.6 78.6 0.0
2022-Jan-12 Wed ### ### ### ### 389,556 0 64.8 64.8 0.0
2022-Jan-11 Tue ### ### ### ### 68.8 68.8 0.0
2022-Jan-10 Mon ### 0.325 ### ### 400,552 65,089 ### ### 0.0
2022-Jan-07 Fri ### ### ### ### 297,184 0 ### ### 0.0
2022-Jan-06 Thu ### 0.325 ### ### 42.3 42.3 0.0
2022-Jan-05 Wed ### 0.3175 ### ### 603,827 95,857 81.2 81.2 0.0
2022-Jan-04 Tue ### ### ### ### 21.1 21.1 0.0
2021-Dec-31 Fri ### ### ### ### ### ### 0.0
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed 0.325 0.325 ### ### 1,406,356 ### ### ### 0.0
2021-Dec-24 Fri ### ### ### ### 62.4 62.4 0.0
2021-Dec-23 Thu ### ### ### 0.355 241,381 0 19.2 19.2 0.0
2021-Dec-22 Wed 0.355 ### ### 0.355 ### ### 0.0
2021-Dec-21 Tue ### 0.355 ### 0.355 75.8 75.8 0.0
2021-Dec-20 Mon ### 0.355 0.345 0.355 ### ### 0.0
2021-Dec-17 Fri ### 0.355 ### ### 70.4 70.4 0.0
2021-Dec-16 Thu ### 0.355 ### ### ### ### 0.0
2021-Dec-15 Wed ### ### 0.3575 ### ### ### 0.0
2021-Dec-14 Tue ### ### 0.3625 0.3625 24.7 24.7 0.0
2021-Dec-13 Mon 0.375 0.375 ### 0.375 ### ### ###
2021-Dec-10 Fri 0.375 0.375 ### ### 585,253 ### 26.9 26.9 0.0
2021-Dec-09 Thu ### ### ### ### 734,829 0 69.3 69.3 0.0
2021-Dec-08 Wed 0.375 ### 0.375 ### 158,873 29,788 73.5 73.5 0.0
2021-Dec-07 Tue ### 0.375 ### 0.375 84.5 84.5 ###
2021-Dec-06 Mon 0.375 ### ### ### 124,224 0 50.3 50.3 0.0
2021-Dec-03 Fri 0.375 ### 0.375 ### 23,742 4,451 ### ### 0.0
2021-Dec-02 Thu ### ### ### ### ### ### 0.0
2021-Dec-01 Wed ### ### 0.375 0.375 ### ### ###
2021-Nov-30 Tue ### 0.385 0.375 ### 425,078 161,529 61.4 61.4 0.0
2021-Nov-29 Mon ### ### ### 0.375 65.3 65.3 ###
2021-Nov-26 Fri 0.385 0.385 ### ### 353,055 ### 52.9 52.9 0.0
2021-Nov-25 Thu ### ### 0.385 ### ### ### 0.0
2021-Nov-24 Wed 0.385 ### 0.385 ### 977,348 ### 81.8 81.8 0.0
2021-Nov-23 Tue 0.375 0.41 0.375 ### 81.4 81.4 0.0
2021-Nov-22 Mon ### ### ### 0.355 33.4 33.4 0.0
2021-Nov-19 Fri ### ### ### 0.355 ### ### 0.0
2021-Nov-18 Thu 0.355 ### 0.355 ### 202,528 35,948 80.3 80.3 0.0
2021-Nov-17 Wed ### 0.355 ### 0.355 14,978 2,658 ### ### 0.0
2021-Nov-16 Tue 0.355 0.355 ### 0.355 467,359 82,956 ### ### 0.0
2021-Nov-15 Mon ### ### ### 0.355 27.9 27.9 0.0
2021-Nov-12 Fri 0.345 0.355 0.345 ### 894,846 ### 76.6 76.6 0.0
2021-Nov-11 Thu 0.3475 ### 0.345 0.345 34.5 34.5 0.0
2021-Nov-10 Wed 0.345 0.355 0.345 0.345 204,144 71,450 74.2 74.2 0.0
2021-Nov-09 Tue 0.355 0.355 0.345 0.345 ### ### 0.0
2021-Nov-08 Mon ### 0.355 ### ### 73.3 73.3 0.0
2021-Nov-05 Fri ### ### ### 0.345 141,371 0 ### ### 0.0
2021-Nov-04 Thu 0.345 ### 0.345 ### 80.6 80.6 0.0
2021-Nov-03 Wed 0.345 0.3475 0.345 0.345 100,240 ### ### ### 0.0
2021-Nov-02 Tue 0.345 0.345 ### ### 91,248 15,740 32.6 32.6 0.0
2021-Nov-01 Mon 0.3425 0.345 ### ### 39.8 39.8 0.0
2021-Oct-29 Fri ### ### ### ### ### ### 0.0
2021-Oct-28 Thu ### ### ### ### 71.3 71.3 0.0
2021-Oct-27 Wed ### ### ### ### 84.8 84.8 0.0
2021-Oct-26 Tue ### ### ### ### 512,650 0 71.6 71.6 0.0
2021-Oct-25 Mon ### ### ### ### 840,229 0 81.0 81.0 0.0
2021-Oct-22 Fri ### ### ### ### ### ### 0.0
2021-Oct-21 Thu ### ### ### ### ### ### 0.0
2021-Oct-20 Wed ### ### ### ### ### ### 0.0
2021-Oct-19 Tue ### ### ### ### 64.5 64.5 0.0
2021-Oct-18 Mon ### ### ### ### 68.6 68.6 0.0
2021-Oct-15 Fri ### ### ### ### 2,659,789 0 64.0 64.0 0.0
2021-Oct-14 Thu ### ### ### ### 23.5 23.5 0.0
2021-Oct-13 Wed ### ### ### ### ### ### 0.0
2021-Oct-12 Tue ### ### ### 0.325 ### ### ###
2021-Oct-11 Mon 0.27 0.27 0.27 0.27 23,446 ### 66.3 66.3 ###
2021-Oct-08 Fri 0.2675 0.2675 0.2675 0.2675 0 ###
2021-Oct-07 Thu 0.27 0.27 ### 0.2675 98,653 ### 26.7 26.7 ###
2021-Oct-06 Wed ### 0.27 ### 0.27 48,852 ### ### ### ###
2021-Oct-05 Tue 0.27 0.27 ### 0.27 ### ### ###
2021-Oct-04 Mon 0.27 0.275 ### ### 154,358 21,224 ### ### 0.0
2021-Oct-01 Fri 0.28 0.28 ### ### 140,282 ### 6.2 6.2 0.0
2021-Sep-30 Thu 0.285 0.285 0.28 0.285 62,872 ### ### ### ###
2021-Sep-29 Wed 0.28 0.285 0.275 0.285 80.6 80.6 ###
2021-Sep-28 Tue 0.285 0.285 0.27 0.275 154,841 ### ### ### ###
2021-Sep-27 Mon 0.275 0.285 0.275 0.285 ### ### ###
2021-Sep-24 Fri 0.29 0.29 0.28 0.28 12.6 12.6 ###
2021-Sep-23 Thu ### ### 0.26 0.29 18.1 18.1 ###
2021-Sep-22 Wed 0.285 ### 0.285 ### ### ### 0.0
2021-Sep-21 Tue 0.28 0.29 0.28 0.285 73.6 73.6 ###
2021-Sep-20 Mon 0.29 0.29 0.275 0.275 ### ### ###
2021-Sep-17 Fri ### ### 0.29 ### 385,875 55,951 67.4 67.4 0.0
2021-Sep-16 Thu 0.275 ### 0.275 ### 1,219,746 ### 95.6 95.6 0.0
2021-Sep-15 Wed 0.255 0.275 0.255 0.275 849,283 225,059 ### ### ###
2021-Sep-14 Tue 0.25 0.255 0.25 0.255 268,527 ### ### ### 0.0
2021-Sep-13 Mon 0.25 0.25 0.245 0.245 1,444,720 ### ### ### 0.0
2021-Sep-10 Fri 0.245 0.245 0.245 0.245 ### ### 0.0
2021-Sep-09 Thu 0.245 0.255 0.2425 0.245 879,887 218,871 84.6 84.6 0.0
2021-Sep-08 Wed 0.245 0.25 0.24 0.24 23.5 23.5 0.0
2021-Sep-07 Tue 0.24 0.245 0.24 0.245 ### ### 0.0
2021-Sep-06 Mon 0.23 0.245 0.225 0.245 2,769,048 650,726 94.0 94.0 0.0
2021-Sep-03 Fri 0.24 0.24 0.23 0.24 60.1 60.1 0.0
2021-Sep-02 Thu ### 0.245 0.225 0.245 ### ### 0.0
2021-Sep-01 Wed 0.23 ### 0.225 ### 289,183 ### 81.9 81.9 0.0
2021-Aug-31 Tue 0.225 0.23 0.225 0.23 ### ### ###
2021-Aug-30 Mon 0.225 0.23 0.225 0.225 ### ### ###
2021-Aug-27 Fri 0.225 0.23 0.22 0.23 951,546 ### ### ### ###
2021-Aug-26 Thu 0.22 0.22 0.22 0.22 ### ### 0.0
2021-Aug-25 Wed 0.225 0.225 0.22 0.225 55,473 12,342 62.3 62.3 ###
2021-Aug-24 Tue 0.22 0.225 0.22 0.225 123,323 ### 82.2 82.2 ###
2021-Aug-23 Mon 0.21 0.22 0.21 0.22 46,127 ### 91.9 91.9 0.0
2021-Aug-20 Fri 0.22 0.22 0.21 0.21 ### ### ###
2021-Aug-19 Thu ### 0.22 ### 0.22 ### ### 0.0
2021-Aug-18 Wed 0.22 0.22 0.21 ### 20.2 20.2 0.0
2021-Aug-17 Tue 0.22 0.225 0.22 0.225 ### ### ###
2021-Aug-16 Mon 0.22 0.225 0.22 0.225 186,381 ### ### ### ###
2021-Aug-13 Fri 0.22 0.225 0.22 0.225 83.3 83.3 ###
2021-Aug-12 Thu 0.225 0.23 0.225 0.225 65.7 65.7 ###
2021-Aug-11 Wed 0.23 0.23 0.23 0.23 1,508,645 346,988 ### ### ###
2021-Aug-10 Tue 0.225 0.23 0.225 0.23 85.0 85.0 ###
2021-Aug-09 Mon 0.225 0.225 0.225 0.225 443 ### ### ### ###
2021-Aug-06 Fri 0.22 0.22 0.22 0.22 63.1 63.1 0.0
2021-Aug-05 Thu 0.22 0.225 0.22 0.225 20,450 4,550 88.0 88.0 ###
2021-Aug-04 Wed 0.22 0.22 0.22 0.22 62.9 62.9 0.0
2021-Aug-03 Tue 0.225 0.225 0.225 0.225 ### ### ###
2021-Aug-02 Mon 0.225 0.225 0.22 0.225 73,455 16,343 66.0 66.0 ###
2021-Jul-30 Fri 0.22 0.22 0.22 0.22 ### ### 0.0
2021-Jul-29 Thu 0.225 0.225 0.225 0.225 575 129 ### ### ###
2021-Jul-28 Wed 0.225 0.225 0.22 0.22 43,520 9,683 ### ### 0.0
2021-Jul-27 Tue 0.225 0.225 0.225 0.225 191,943 43,187 ### ### ###
2021-Jul-26 Mon 0.22 0.225 0.22 0.225 ### ### ###
2021-Jul-23 Fri 0.21 0.21 0.21 0.21 60.6 60.6 ###
2021-Jul-22 Thu 0.21 ### 0.21 0.21 627,280 ### ### ### ###
2021-Jul-21 Wed ### ### ### 0.21 529,980 0 97.3 97.3 ###
2021-Jul-20 Tue 0.2 0.2 0.2 0.2 ### ### 0.0
2021-Jul-19 Mon 0.2 ### ### ### 28.1 28.1 0.0


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 >>

Server processing from 2026-02-22 13:17:14 thru 2026-02-22 13:17:17 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000