Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Swift Networks Group Limited (SW1.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 01:44PM AEDT

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	70,350
01 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	70,350
30 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	40,000
28 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	192,365
27 Nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	50,000
24 Nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	20,000
22 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
21 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
20 Nov 2023	0.0140	0.0140	0.0130	0.0130	0.0130	339,600
17 Nov 2023	0.0160	0.0160	0.0140	0.0140	0.0140	19,348
16 Nov 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
15 Nov 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
14 Nov 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
13 Nov 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
10 Nov 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
09 Nov 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
08 Nov 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
07 Nov 2023	0.0160	0.0160	0.0160	0.0160	0.0160	28,000
06 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	13,935
02 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Nov 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
31 Oct 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
30 Oct 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Oct 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Oct 2023	0.0160	0.0160	0.0150	0.0150	0.0150	190,000
25 Oct 2023	0.0160	0.0160	0.0160	0.0160	0.0160	55,000
24 Oct 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
23 Oct 2023	0.0160	0.0160	0.0160	0.0160	0.0160	139,245
20 Oct 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
19 Oct 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 Oct 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
17 Oct 2023	0.0160	0.0160	0.0160	0.0160	0.0160	350,000
16 Oct 2023	0.0170	0.0170	0.0160	0.0160	0.0160	301,000
13 Oct 2023	0.0180	0.0180	0.0180	0.0180	0.0180	40,717
12 Oct 2023	0.0180	0.0180	0.0180	0.0180	0.0180	899,999
11 Oct 2023	0.0180	0.0180	0.0180	0.0180	0.0180	10,000
10 Oct 2023	0.0180	0.0180	0.0180	0.0180	0.0180	635,254
09 Oct 2023	0.0180	0.0180	0.0180	0.0180	0.0180	61,394
06 Oct 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Oct 2023	0.0190	0.0190	0.0190	0.0190	0.0190	42,327
04 Oct 2023	0.0190	0.0190	0.0190	0.0190	0.0190	6,000
03 Oct 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
02 Oct 2023	0.0190	0.0190	0.0190	0.0190	0.0190	518,333
29 Sept 2023	0.0180	0.0200	0.0180	0.0190	0.0190	2,136,663
28 Sept 2023	0.0160	0.0160	0.0160	0.0160	0.0160	500,000
27 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	170,000
25 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	200,000
22 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
19 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	20,655
15 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
12 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	60,656
11 Sept 2023	0.0170	0.0170	0.0150	0.0150	0.0150	271,168
08 Sept 2023	0.0175	0.0175	0.0175	0.0175	0.0175	-
07 Sept 2023	0.0170	0.0175	0.0170	0.0175	0.0175	961,904
06 Sept 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
05 Sept 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
04 Sept 2023	0.0190	0.0190	0.0170	0.0170	0.0170	873,479
01 Sept 2023	0.0180	0.0190	0.0180	0.0190	0.0190	137,134
31 Aug 2023	0.0170	0.0170	0.0170	0.0170	0.0170	962,860
30 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	530,000
25 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	400,000
22 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	72,356
21 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
18 Aug 2023	0.0160	0.0160	0.0150	0.0160	0.0160	1,714,468
17 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	542,000
16 Aug 2023	0.0150	0.0160	0.0150	0.0160	0.0160	50,434
15 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	53,588
14 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
11 Aug 2023	0.0160	0.0160	0.0160	0.0160	0.0160	493,395
10 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
09 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	44,000
08 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Aug 2023	0.0160	0.0160	0.0150	0.0150	0.0150	65,451
04 Aug 2023	0.0150	0.0160	0.0150	0.0160	0.0160	516,354
03 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	275,901
02 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	26,000
01 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
31 July 2023	0.0140	0.0140	0.0140	0.0140	0.0140	1,168,521
28 July 2023	0.0120	0.0140	0.0120	0.0140	0.0140	859,106
27 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
26 July 2023	0.0130	0.0130	0.0130	0.0130	0.0130	73,560
25 July 2023	0.0140	0.0140	0.0130	0.0130	0.0130	214,999
24 July 2023	0.0140	0.0140	0.0140	0.0140	0.0140	41,664
21 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	261,721
20 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	93,333
19 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
18 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	346,857
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

AUD/USD0.6677+0.0067(+1.02%)

ASX 2007,073.20-14.10(-0.20%)

OIL74.38-1.58(-2.08%)

GOLD2,091.70+34.50(+1.68%)

Bitcoin AUD59,448.99+1,218.14(+2.09%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Swift Networks Group Limited (SW1.AX)

ALL ORDS
7,285.10
-12.60(-0.17%)

AUD/USD
0.6677
+0.0067(+1.02%)

ASX 200
7,073.20
-14.10(-0.20%)

OIL
74.38
-1.58(-2.08%)

GOLD
2,091.70
+34.50(+1.68%)

Bitcoin AUD
59,448.99
+1,218.14(+2.09%)