(SWN) SILVER SWAN GROUP LIMITED Daily Prices Page 8...
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 27th 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 |
2008-Sep-30 Tue
| 0.625
| 0.625
| 0.625
| 0.625
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| ###
| ###
| 0.645
| 0.645
|
|
| 44.8
| 44.8
| ### |
2008-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| ###
| ###
| 17,086
| 0
| 10.0
| 10.0
| 0.0 |
2008-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
| 27,586
| 0
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| 0.625
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-17 Wed
| 0.57
| ###
| 0.55
| ###
| 53,527
| ###
| 96.8
| 96.8
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 45.7
| 45.7
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-10 Wed
| ###
| ###
| ###
| ###
| 22,625
| 0
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 62.2
| 62.2
| 0.1 |
2008-Sep-05 Fri
| ###
| 0.73
| ###
| 0.73
|
|
| ###
| ###
| 0.1 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 27,420
| 0
| 20.3
| 20.3
| 0.0 |
2008-Sep-03 Wed
| 0.72
| 0.73
| 0.7
| 0.73
|
|
| ###
| ###
| 0.1 |
2008-Sep-02 Tue
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2008-Sep-01 Mon
| 0.745
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
2008-Aug-29 Fri
| ###
| 0.74
| ###
| 0.74
| 239,075
| 88,457
| 84.2
| 84.2
| 0.1 |
2008-Aug-28 Thu
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 68.0
| 68.0
| ### |
2008-Aug-27 Wed
| ###
| 0.71
| ###
| 0.71
|
|
| ###
| ###
| ### |
2008-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
| 97,125
| 0
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
| 59,048
| 0
| 83.9
| 83.9
| 0.0 |
2008-Aug-20 Wed
| ###
| 0.7
| ###
| ###
| 129,649
| 45,377
| 14.4
| 14.4
| 0.0 |
2008-Aug-19 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2008-Aug-18 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| 95.2
| 95.2
| ### |
2008-Aug-15 Fri
| ###
| ###
| ###
| ###
| 42,940
| 0
| ###
| ###
| 0.0 |
2008-Aug-14 Thu
| 0.7
| 0.7
| ###
| ###
| 243,224
| 85,128
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| 0.7
| ###
| 0.7
| 72,250
| 25,287
| 90.5
| 90.5
| ### |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 152,750
| 0
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| ###
| 0.675
| ###
| 0.675
| 195,076
| ###
| 96.6
| 96.6
| 0.0 |
2008-Aug-06 Wed
| ###
| 0.625
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2008-Aug-04 Mon
| 0.74
| 0.78
| ###
| ###
| 356,043
| 138,856
| 2.2
| 2.2
| 0.0 |
2008-Aug-01 Fri
| 0.57
| 0.78
| 0.57
| 0.75
|
|
| 99.8
| 99.8
| ### |
2008-Jul-31 Thu
| ###
| ###
| 0.54
| 0.59
| 803,625
| 216,978
| 22.7
| 22.7
| 0.0 |
2008-Jul-30 Wed
| 0.5
| 0.54
| 0.5
| 0.54
|
|
| 96.5
| 96.5
| 0.0 |
2008-Jul-29 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 76.2
| 76.2
| 0.0 |
2008-Jul-28 Mon
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 78.9
| 78.9
| 0.0 |
2008-Jul-25 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-24 Thu
| 0.45
| 0.45
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
2008-Jul-23 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-22 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| 0.55
| 0.55
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
2008-Jul-18 Fri
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| 0.52
| ###
| 0.51
| 0.52
| 395,944
| ###
| 69.9
| 69.9
| 0.0 |
2008-Jul-16 Wed
| 0.48
| 0.51
| 0.48
| 0.51
|
|
| ###
| ###
| ### |
2008-Jul-15 Tue
| 0.46
| 0.46
| 0.46
| 0.46
|
|
| 81.1
| 81.1
| 0.0 |
2008-Jul-14 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 78.0
| 78.0
| ### |
2008-Jul-11 Fri
| 0.4
| 0.49
| 0.4
| 0.45
|
|
| 98.0
| 98.0
| 0.0 |
2008-Jul-10 Thu
| ###
| 0.4
| 0.355
| 0.4
| 197,276
| 74,471
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| 0.44
| 0.44
| 0.4
| 0.4
| 360,629
| ###
| 3.8
| 3.8
| 0.0 |
2008-Jul-08 Tue
| 0.48
| 0.48
| 0.43
| 0.44
| 92,371
| 42,028
| ###
| ###
| ### |
2008-Jul-07 Mon
| 0.5
| 0.5
| 0.48
| 0.48
| 25,473
| 12,481
| 15.6
| 15.6
| 0.0 |
2008-Jul-04 Fri
| 0.54
| 0.54
| 0.47
| 0.5
| 389,287
| 196,589
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| 0.55
| 0.575
|
|
| 9.5
| 9.5
| ### |
2008-Jul-02 Wed
| 0.44
| ###
| 0.44
| ###
| 247,086
| 54,358
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| 0.45
| ###
| 0.4
|
|
| 91.8
| 91.8
| 0.0 |
2008-Jun-30 Mon
| ###
| 0.355
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2008-Jun-26 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2008-Jun-25 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2008-Jun-24 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2008-Jun-23 Mon
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2008-Jun-20 Fri
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2008-Jun-19 Thu
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2008-Jun-18 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 0
|
|
|
| ### |
2008-Jun-17 Tue
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| 66.5
| 66.5
| ### |
2008-Jun-16 Mon
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2008-Jun-13 Fri
| 0.28
| 0.28
| 0.28
| 0.28
| 0
|
|
|
| ### |
2008-Jun-12 Thu
| 0.245
| 0.28
| 0.24
| 0.28
| 191,888
| ###
| ###
| ###
| ### |
2008-Jun-11 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2008-Jun-10 Tue
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2008-Jun-06 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2008-Jun-05 Thu
| 0.24
| 0.25
| 0.24
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2008-Jun-03 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2008-Jun-02 Mon
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 73.2
| 73.2
| 0.0 |
2008-May-30 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2008-May-29 Thu
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 66.4
| 66.4
| 0.0 |
2008-May-28 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2008-May-27 Tue
| 0.23
| 0.25
| 0.23
| 0.25
|
|
| 95.8
| 95.8
| 0.0 |
2008-May-26 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2008-May-23 Fri
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2008-May-22 Thu
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2008-May-21 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2008-May-20 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2008-May-19 Mon
| 0.22
| 0.24
| 0.22
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-May-16 Fri
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| 9.8
| 9.8
| 0.0 |
2008-May-15 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2008-May-14 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2008-May-13 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2008-May-12 Mon
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2008-May-09 Fri
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2008-May-08 Thu
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2008-May-07 Wed
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2008-May-06 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2008-May-05 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2008-May-02 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-May-01 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2008-Apr-30 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2008-Apr-29 Tue
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| 0.25
| 0.26
| 0.25
| 0.26
|
|
| 89.6
| 89.6
| 0.0 |
2008-Apr-23 Wed
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2008-Apr-22 Tue
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| 0.25
| 0.25
| 0.24
| 0.24
|
|
| 10.8
| 10.8
| 0.0 |
2008-Apr-18 Fri
| 0.22
| 0.245
| 0.22
| 0.245
|
|
| 97.8
| 97.8
| 0.0 |
2008-Apr-17 Thu
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2008-Apr-16 Wed
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2008-Apr-15 Tue
| 0.245
| 0.245
| 0.245
| 0.245
| 0
|
|
|
| 0.0 |
2008-Apr-14 Mon
| 0.245
| 0.245
| 0.245
| 0.245
|
|
| 74.8
| 74.8
| 0.0 |
2008-Apr-11 Fri
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| 71.0
| 71.0
| 0.0 |
2008-Apr-10 Thu
| 0.25
| 0.25
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| 0.25
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| 0.24
| 0.26
| 0.24
| 0.26
|
|
| 96.0
| 96.0
| 0.0 |
2008-Apr-07 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2008-Apr-04 Fri
| 0.24
| 0.24
| 0.24
| 0.24
|
|
| 61.1
| 61.1
| 0.0 |
2008-Apr-03 Thu
| 0.23
| 0.23
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 0.225
| 0.225
| 0.225
| 0.225
|
|
| ###
| ###
| ### |
2008-Apr-01 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2008-Mar-31 Mon
| 0.225
| 0.225
| 0.225
| 0.225
| 15,259
| ###
| 68.5
| 68.5
| ### |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2008-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2008-Mar-25 Tue
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 66.6
| 66.6
| ### |
2008-Mar-20 Thu
| 0.23
| 0.23
| 0.22
| 0.225
|
|
| 27.1
| 27.1
| ### |
2008-Mar-19 Wed
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| 69.1
| 69.1
| ### |
2008-Mar-18 Tue
| 0.23
| 0.23
| 0.23
| 0.23
| 0
|
|
|
| ### |
2008-Mar-17 Mon
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2008-Mar-14 Fri
| 0.23
| 0.23
| 0.23
| 0.23
|
|
| ###
| ###
| ### |
2008-Mar-13 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2008-Mar-12 Wed
| 0.23
| 0.26
| 0.22
| 0.22
|
|
| 14.6
| 14.6
| 0.0 |
2008-Mar-11 Tue
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2008-Mar-10 Mon
| 0.24
| 0.24
| 0.24
| 0.24
| 0
|
|
|
| 0.0 |
2008-Mar-07 Fri
| 0.26
| 0.26
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2008-Mar-05 Wed
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2008-Mar-04 Tue
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2008-Mar-03 Mon
| 0.26
| 0.26
| 0.26
| 0.26
| 0
|
|
|
| 0.0 |
2008-Feb-29 Fri
| 0.26
| 0.26
| 0.26
| 0.26
| 7,570
| ###
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 70.8
| 70.8
| 0.0 |
Server processing from 2024-05-28 18:32:59 thru 2024-05-28 18:32:59 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|