Australia markets closed

Swift Networks Group Limited (SW1.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0150+0.0010 (+7.14%)
At close: 02:34PM AEDT
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20240.01400.01500.01400.01500.0150369,080
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
24 Nov 20230.01300.01300.01300.01300.0130-
23 Nov 20230.01300.01300.01300.01300.013020,000
22 Nov 20230.01200.01200.01200.01200.0120-
21 Nov 20230.01200.01200.01200.01200.012050,000
20 Nov 20230.01400.01400.01300.01300.0130339,600
17 Nov 20230.01600.01600.01400.01400.014019,348
16 Nov 20230.01600.01600.01600.01600.0160-
15 Nov 20230.01600.01600.01600.01600.0160-
14 Nov 20230.01600.01600.01600.01600.0160-
13 Nov 20230.01600.01600.01600.01600.0160-
10 Nov 20230.01600.01600.01600.01600.0160-
09 Nov 20230.01600.01600.01600.01600.0160-
08 Nov 20230.01600.01600.01600.01600.0160-
07 Nov 20230.01600.01600.01600.01600.016028,000
06 Nov 20230.01500.01500.01500.01500.0150-
03 Nov 20230.01500.01500.01500.01500.015013,935
02 Nov 20230.01500.01500.01500.01500.0150-
01 Nov 20230.01500.01500.01500.01500.0150-
31 Oct 20230.01500.01500.01500.01500.0150-
30 Oct 20230.01500.01500.01500.01500.0150-
27 Oct 20230.01500.01500.01500.01500.0150-
26 Oct 20230.01600.01600.01500.01500.0150190,000
25 Oct 20230.01600.01600.01600.01600.016055,000
24 Oct 20230.01600.01600.01600.01600.0160-
23 Oct 20230.01600.01600.01600.01600.0160139,245
20 Oct 20230.01600.01600.01600.01600.0160-
19 Oct 20230.01600.01600.01600.01600.0160-
18 Oct 20230.01600.01600.01600.01600.0160-
17 Oct 20230.01600.01600.01600.01600.0160350,000
16 Oct 20230.01700.01700.01600.01600.0160301,000
13 Oct 20230.01800.01800.01800.01800.018040,717
12 Oct 20230.01800.01800.01800.01800.0180899,999
11 Oct 20230.01800.01800.01800.01800.018010,000
10 Oct 20230.01800.01800.01800.01800.0180635,254
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...