Swift Networks Group Limited (SW1.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 04:10PM AEST. Market open.
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 52,500 |
| 16 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 13 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 12 Sept 2024 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 244,715 |
| 11 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 10 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 09 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 06 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 05 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 4,829 |
| 04 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
| 03 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 22,504 |
| 02 Sept 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 70,000 |
| 30 Aug 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,491,210 |
| 29 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 28 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 27 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 57,160 |
| 26 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 923,824 |
| 23 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 22 Aug 2024 | 0.0145 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 45,492 |
| 21 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 20 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
| 19 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 31,955 |
| 16 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 15 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 14 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 13 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 12 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| 09 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 178,229 |
| 08 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 321,771 |
| 07 Aug 2024 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 5,000 |
| 06 Aug 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,511 |
| 05 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 02 Aug 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 202,432 |
| 01 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 31 July 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 314,085 |
| 30 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 29 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 26 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 25 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 3,160 |
| 24 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 896 |
| 23 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 22 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 19 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 200,000 |
| 18 July 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 208,400 |
| 17 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 18,555 |
| 16 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 25,797 |
| 15 July 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 10,000 |
| 12 July 2024 | 0.0180 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 285,055 |
| 11 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 29,140 |
| 10 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 99,999 |
| 09 July 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 122,635 |
| 08 July 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 668,352 |
| 05 July 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 04 July 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 297,042 |
| 03 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 02 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 7,003 |
| 01 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 28 June 2024 | 0.0210 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 397,418 |
| 27 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 26 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 25 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 24 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 2,467 |
| 21 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 3,809 |
| 20 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 100,705 |
| 19 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 18 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 17 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 100,000 |
| 14 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 193,019 |
| 13 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 12 June 2024 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 144,237 |
| 11 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 07 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,800 |
| 06 June 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 150,703 |
| 05 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 04 June 2024 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 400,044 |
| 03 June 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 31 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,236,795 |
| 30 May 2024 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 308,104 |
| 29 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 28 May 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 300,002 |
| 27 May 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,113,210 |
| 24 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 4,000 |
| 23 May 2024 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,530,664 |
| 22 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 21 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 40,000 |
| 20 May 2024 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 2,970,978 |
| 17 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 441,116 |
| 16 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 399,576 |
| 15 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 14 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 250,874 |
| 13 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 602 |
| 10 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 77,268 |
| 09 May 2024 | 0.0225 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 37,250 |
| 08 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 550 |
| 07 May 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 06 May 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 118,191 |
| 03 May 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 815,429 |
| 02 May 2024 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 450,176 |
| 01 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 30 Apr 2024 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 709,950 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.