Australia markets closed

Swift Networks Group Limited (SW1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0200+0.0010 (+5.26%)
At close: 04:10PM AEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.01900.02000.01900.02000.0200519,429
19 Apr 20240.01800.01900.01800.01900.0190391,282
18 Apr 20240.01800.01900.01800.01900.0190481,053
17 Apr 20240.01500.01500.01500.01500.0150837
16 Apr 20240.01500.01500.01500.01500.015020,400
15 Apr 20240.01700.01700.01700.01700.0170265,000
12 Apr 20240.01600.01600.01600.01600.0160749,040
11 Apr 20240.01700.01700.01650.01700.01703,382,696
10 Apr 20240.01700.01700.01700.01700.0170181,721
09 Apr 20240.01700.01700.01700.01700.017054,284
08 Apr 20240.01800.01800.01800.01800.0180-
05 Apr 20240.01800.01800.01800.01800.0180-
04 Apr 20240.01800.01800.01800.01800.018040,000
03 Apr 20240.01700.01800.01700.01800.0180363,170
02 Apr 20240.01600.01600.01600.01600.016013,540
28 Mar 20240.01700.01700.01700.01700.0170312,799
27 Mar 20240.01700.01700.01700.01700.0170-
26 Mar 20240.01800.01900.01700.01700.0170648,993
25 Mar 20240.01800.01800.01700.01800.0180500,000
22 Mar 20240.01800.01800.01800.01800.01802,020,750
21 Mar 20240.01700.01700.01700.01700.017071,844
20 Mar 20240.01700.01700.01700.01700.0170-
19 Mar 20240.01700.01700.01700.01700.0170999,701
18 Mar 20240.01700.01700.01600.01600.01601,174,246
15 Mar 20240.01650.01700.01600.01700.0170899,433
14 Mar 20240.01600.01600.01600.01600.0160437,988
13 Mar 20240.01600.01700.01600.01600.0160677,590
12 Mar 20240.01600.01600.01600.01600.0160939,407
11 Mar 20240.01500.01500.01500.01500.01507,500
08 Mar 20240.01500.01500.01500.01500.0150-
07 Mar 20240.01400.01500.01400.01500.0150132,780
06 Mar 20240.01400.01400.01400.01400.014030,000
05 Mar 20240.01500.01500.01500.01500.0150427,987
04 Mar 20240.01500.01500.01500.01500.0150-
01 Mar 20240.01500.01500.01500.01500.015047,316
29 Feb 20240.01400.01500.01400.01500.0150369,080
28 Feb 20240.01400.01400.01400.01400.0140100,000
27 Feb 20240.01400.01400.01400.01400.01408,250,904
26 Feb 20240.01200.01400.01200.01400.01405,003,283
23 Feb 20240.01300.01300.01200.01200.012060,000
22 Feb 20240.01400.01400.01400.01400.0140682,857
21 Feb 20240.01400.01400.01400.01400.0140-
20 Feb 20240.01400.01400.01400.01400.0140700,000
19 Feb 20240.01300.01300.01300.01300.0130-
16 Feb 20240.01300.01300.01300.01300.0130-
15 Feb 20240.01300.01300.01300.01300.0130-
14 Feb 20240.01400.01400.01300.01300.0130389,700
13 Feb 20240.01400.01500.01400.01500.0150231,128
12 Feb 20240.01400.01400.01400.01400.0140-
09 Feb 20240.01400.01400.01400.01400.014084,302
08 Feb 20240.01300.01300.01200.01200.01201,140,818
07 Feb 20240.01300.01300.01300.01300.0130-
06 Feb 20240.01300.01300.01300.01300.0130-
05 Feb 20240.01300.01300.01300.01300.01301,092,780
02 Feb 20240.01200.01300.01200.01300.0130616,903
01 Feb 20240.01300.01300.01300.01300.0130-
31 Jan 20240.01200.01300.01200.01300.0130290,300
30 Jan 20240.01100.01100.01100.01100.01102,511
29 Jan 20240.01100.01100.01100.01100.01107,433
25 Jan 20240.01200.01200.01200.01200.0120-
24 Jan 20240.01200.01200.01200.01200.0120-
23 Jan 20240.01200.01200.01200.01200.0120-
22 Jan 20240.01200.01200.01200.01200.0120343,923
19 Jan 20240.01300.01300.01100.01100.01101,407,210
18 Jan 20240.01300.01300.01300.01300.0130507,099
17 Jan 20240.01200.01200.01200.01200.0120-
16 Jan 20240.01200.01200.01200.01200.0120-
15 Jan 20240.01200.01200.01200.01200.0120-
12 Jan 20240.01200.01200.01200.01200.0120-
11 Jan 20240.01200.01200.01200.01200.0120500,000
10 Jan 20240.01200.01200.01200.01200.0120-
09 Jan 20240.01300.01400.01200.01200.01202,703,246
08 Jan 20240.01500.01500.01500.01500.0150-
05 Jan 20240.01500.01500.01500.01500.0150-
04 Jan 20240.01500.01500.01500.01500.0150-
03 Jan 20240.01500.01500.01500.01500.0150-
02 Jan 20240.01500.01500.01500.01500.0150-
29 Dec 20230.01500.01500.01500.01500.0150-
28 Dec 20230.01500.01500.01500.01500.0150111,526
27 Dec 20230.01500.01500.01500.01500.0150-
22 Dec 20230.01500.01500.01500.01500.0150-
21 Dec 20230.01500.01500.01500.01500.0150-
20 Dec 20230.01600.01600.01500.01500.0150100,107
19 Dec 20230.01700.01700.01700.01700.0170-
18 Dec 20230.01700.01700.01700.01700.0170-
15 Dec 20230.01700.01700.01700.01700.0170-
14 Dec 20230.01700.01700.01700.01700.0170-
13 Dec 20230.01700.01700.01700.01700.017065,976
12 Dec 20230.01600.01600.01600.01600.0160500,000
11 Dec 20230.01500.01500.01500.01500.0150-
08 Dec 20230.01500.01500.01500.01500.0150-
07 Dec 20230.01500.01500.01500.01500.015012,881
06 Dec 20230.01500.01500.01500.01500.0150133,860
05 Dec 20230.01500.01500.01500.01500.0150-
04 Dec 20230.01500.01500.01500.01500.0150-
01 Dec 20230.01500.01500.01500.01500.015070,350
30 Nov 20230.01500.01500.01500.01500.0150-
29 Nov 20230.01500.01500.01500.01500.015040,000
28 Nov 20230.01500.01500.01500.01500.0150192,365
27 Nov 20230.01300.01300.01300.01300.013050,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...