|
Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP |
Currently Wed 24-May-08 12:22:07 AM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(SWN) SILVER SWAN GROUP LIMITED Daily Prices Page 4...
|
TOC    Company Info for SWN    Limits |
Company Details for (SWN) SILVER SWAN GROUP LIMITED
Listing Code
| SWN
|
Listing Name
| SILVER SWAN GROUP LIMITED
|
GICS Sector
| Materials
|
ISIN Name
| SILVER SWAN GROUP
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000SWN2 |
Maximum Price date available .. Monday 6th May 2024 Latest price with VOLUME for SWN .. Monday 26th November 2012
SWN is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| 0.026
| ###
| ### |
MAX
| 0.78
| ###
| ### |
| |
|
Limits    Full Scrollable Formatted Daily Prices for SWN    Bottom |
End of day Prices (full format), 150 Days for (SWN) SILVER SWAN GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.08 |
2011-Feb-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-11 Fri
| ###
| 0.21
| 0.175
| 0.21
|
|
| ###
| ###
| ### |
2011-Feb-10 Thu
| 0.21
| 0.21
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2011-Feb-08 Tue
| 0.225
| 0.225
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2011-Feb-07 Mon
| 0.225
| ###
| 0.225
| 0.225
| 89,150
| 10,029
| ###
| ###
| ### |
2011-Feb-04 Fri
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2011-Feb-02 Wed
| 0.21
| 0.22
| 0.21
| 0.22
| 51,650
| ###
| 91.4
| 91.4
| 0.0 |
2011-Feb-01 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2011-Jan-31 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 5,850
| ###
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| 0.24
| 0.25
| 0.24
| 0.24
| 49,150
| 12,041
| 80.6
| 80.6
| 0.0 |
2011-Jan-27 Thu
| 0.26
| 0.26
| 0.25
| 0.25
| 52,189
| ###
| 9.9
| 9.9
| 0.0 |
2011-Jan-25 Tue
| 0.26
| 0.26
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 78.4
| 78.4
| 0.0 |
2011-Jan-20 Thu
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| 75.0
| 75.0
| 0.0 |
2011-Jan-19 Wed
| 0.26
| 0.275
| 0.255
| 0.255
| 10,583
| ###
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| 0.275
| 0.275
| 0.26
| 0.26
| 155,772
| ###
| 5.4
| 5.4
| 0.0 |
2011-Jan-17 Mon
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2011-Jan-14 Fri
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2011-Jan-13 Thu
| 0.27
| 0.27
| 0.27
| 0.27
| 0
|
|
|
| ### |
2011-Jan-12 Wed
| 0.28
| 0.28
| 0.27
| 0.27
|
|
| 8.5
| 8.5
| ### |
2011-Jan-11 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2011-Jan-10 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2011-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-06 Thu
| 0.285
| 0.29
| 0.28
| 0.29
|
|
| 84.2
| 84.2
| ### |
2011-Jan-05 Wed
| 0.285
| 0.285
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| 0.28
| ###
| 0.28
| 0.28
|
|
| 66.5
| 66.5
| ### |
2010-Dec-24 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2010-Dec-23 Thu
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 7.3
| 7.3
| 0.0 |
2010-Dec-22 Wed
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2010-Dec-21 Tue
| 0.27
| 0.27
| 0.27
| 0.27
|
|
| ###
| ###
| ### |
2010-Dec-20 Mon
| 0.275
| 0.275
| 0.275
| 0.275
|
|
| ###
| ###
| ### |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| 0.285
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| 0.325
| ###
| ###
| 128,040
| ###
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| 0.29
| ###
| 0.29
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2010-Dec-09 Thu
| 0.28
| 0.285
| 0.28
| 0.28
|
|
| 66.4
| 66.4
| ### |
2010-Dec-08 Wed
| 0.26
| 0.27
| 0.26
| 0.27
|
|
| 91.4
| 91.4
| ### |
2010-Dec-07 Tue
| 0.27
| 0.27
| 0.26
| 0.26
|
|
| 9.9
| 9.9
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| 0.26
| 0.26
|
|
| 18.8
| 18.8
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-02 Thu
| 0.27
| 0.28
| 0.27
| 0.28
|
|
| 90.4
| 90.4
| ### |
2010-Dec-01 Wed
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 68.6
| 68.6
| 0.0 |
2010-Nov-30 Tue
| 0.285
| 0.285
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| 0.25
| 0.275
| 0.25
| 0.275
|
|
| 97.8
| 97.8
| ### |
2010-Nov-26 Fri
| ###
| ###
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2010-Nov-25 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2010-Nov-22 Mon
| 0.29
| 0.29
| 0.28
| 0.28
|
|
| ###
| ###
| ### |
2010-Nov-19 Fri
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| ###
| 26,474
| 0
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2010-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| ###
| ###
| ###
| ###
| 70,550
| 0
| ###
| ###
| 0.0 |
2010-Nov-11 Thu
| ###
| 0.325
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2010-Nov-10 Wed
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| ###
| ###
| 76,450
| 0
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| 0.345
| 0.345
| ###
| 0.345
|
|
| 65.9
| 65.9
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
| 629,544
| 0
| 88.4
| 88.4
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| 0.345
| 0.345
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| 0.345
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| ###
| 0.385
| ###
| ###
| 480,952
| 92,583
| 9.0
| 9.0
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 4.4
| 4.4
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| 0.345
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
| 8,485
| 0
| 93.4
| 93.4
| 0.0 |
2010-Oct-08 Fri
| ###
| 0.375
| ###
| 0.375
|
|
| 96.7
| 96.7
| ### |
2010-Oct-07 Thu
| ###
| ###
| 0.345
| 0.345
|
|
| 18.7
| 18.7
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| 0.325
| 0.345
| 0.325
| 0.345
|
|
| 95.0
| 95.0
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
| 9,076
| 0
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| ###
| ###
| 51,924
| 0
| 10.8
| 10.8
| 0.0 |
2010-Sep-23 Thu
| 0.355
| 0.355
| ###
| ###
|
|
| 7.3
| 7.3
| 0.0 |
2010-Sep-22 Wed
| 0.355
| 0.355
| 0.355
| 0.355
| 29,076
| 10,321
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2010-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2010-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2010-Sep-16 Thu
| 0.355
| 0.355
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2010-Sep-15 Wed
| 0.345
| ###
| 0.345
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2010-Sep-14 Tue
| 0.345
| 0.345
| 0.345
| 0.345
| 15,750
| ###
| 67.8
| 67.8
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2010-Sep-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 59.3
| 59.3
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
| 33,226
| 0
| ###
| ###
| 0.0 |
2010-Aug-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
| 7,743
| 0
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| 0.355
| 0.355
| 0.355
| 0.355
| 0
|
|
|
| 0.0 |
2010-Aug-25 Wed
| 0.355
| 0.355
| 0.355
| 0.355
| 10,225
| 3,629
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| 0.4
| 0.4
| 0.4
| 0.4
| 0
|
|
|
| 0.0 |
2010-Aug-11 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| 0.375
| 0.375
| 0.375
| 0.375
| 0
|
|
|
| ### |
2010-Aug-06 Fri
| ###
| ###
| 0.375
| 0.375
|
|
| 2.2
| 2.2
| ### |
2010-Aug-05 Thu
| 0.41
| ###
| 0.385
| 0.385
| 102,250
| 19,683
| 3.4
| 3.4
| 0.0 |
2010-Aug-04 Wed
| 0.41
| ###
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2010-Aug-03 Tue
| ###
| ###
| ###
| 0.41
|
|
| ###
| ###
| ### |
2010-Aug-02 Mon
| 0.4
| 0.42
| 0.4
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| 0.41
| 0.41
|
|
| 20.2
| 20.2
| ### |
2010-Jul-29 Thu
| 0.4
| 0.41
| ###
| 0.41
|
|
| 84.9
| 84.9
| ### |
2010-Jul-28 Wed
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2010-Jul-27 Tue
| ###
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
2010-Jul-26 Mon
| 0.42
| 0.42
| 0.41
| ###
| 64,571
| ###
| ###
| ###
| 0.0 |
2010-Jul-23 Fri
| 0.41
| 0.42
| 0.4
| 0.42
|
|
| 83.6
| 83.6
| ### |
2010-Jul-22 Thu
| 0.375
| 0.4
| 0.375
| 0.4
|
|
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| 0.355
| 0.355
|
|
| 19.6
| 19.6
| 0.0 |
2010-Jul-20 Tue
| ###
| 0.385
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 3.0
| 3.0
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
|
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 2024-05-08 00:22:07 thru 2024-05-08 00:22:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|