Swift Networks Group Limited (SW1.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0180

-0.0010

(-5.26%)

As of 12:13PM AEST. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	237,667
18 Apr 2024	0.0180	0.0190	0.0180	0.0190	0.0190	481,053
17 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	837
16 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,400
15 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	265,000
12 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	749,040
11 Apr 2024	0.0170	0.0170	0.0165	0.0170	0.0170	3,382,696
10 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	181,721
09 Apr 2024	0.0170	0.0170	0.0170	0.0170	0.0170	54,284
08 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
05 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
04 Apr 2024	0.0180	0.0180	0.0180	0.0180	0.0180	40,000
03 Apr 2024	0.0170	0.0180	0.0170	0.0180	0.0180	363,170
02 Apr 2024	0.0160	0.0160	0.0160	0.0160	0.0160	13,540
28 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	312,799
27 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
26 Mar 2024	0.0180	0.0190	0.0170	0.0170	0.0170	648,993
25 Mar 2024	0.0180	0.0180	0.0170	0.0180	0.0180	500,000
22 Mar 2024	0.0180	0.0180	0.0180	0.0180	0.0180	2,020,750
21 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	71,844
20 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 Mar 2024	0.0170	0.0170	0.0170	0.0170	0.0170	999,701
18 Mar 2024	0.0170	0.0170	0.0160	0.0160	0.0160	1,174,246
15 Mar 2024	0.0165	0.0170	0.0160	0.0170	0.0170	899,433
14 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	437,988
13 Mar 2024	0.0160	0.0170	0.0160	0.0160	0.0160	677,590
12 Mar 2024	0.0160	0.0160	0.0160	0.0160	0.0160	939,407
11 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,500
08 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Mar 2024	0.0140	0.0150	0.0140	0.0150	0.0150	132,780
06 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	30,000
05 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	427,987
04 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
01 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	47,316
29 Feb 2024	0.0140	0.0150	0.0140	0.0150	0.0150	369,080
28 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
27 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	8,250,904
26 Feb 2024	0.0120	0.0140	0.0120	0.0140	0.0140	5,003,283
23 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	60,000
22 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	682,857
21 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
20 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	700,000
19 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Feb 2024	0.0140	0.0140	0.0130	0.0130	0.0130	389,700
13 Feb 2024	0.0140	0.0150	0.0140	0.0150	0.0150	231,128
12 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
09 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	84,302
08 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,140,818
07 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,092,780
02 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	616,903
01 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
31 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	290,300
30 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,511
29 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	7,433
25 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
24 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	343,923
19 Jan 2024	0.0130	0.0130	0.0110	0.0110	0.0110	1,407,210
18 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	507,099
17 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
15 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	500,000
10 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Jan 2024	0.0130	0.0140	0.0120	0.0120	0.0120	2,703,246
08 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
05 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
02 Jan 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
29 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
28 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	111,526
27 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
22 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
21 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
20 Dec 2023	0.0160	0.0160	0.0150	0.0150	0.0150	100,107
19 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
18 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
15 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
14 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
13 Dec 2023	0.0170	0.0170	0.0170	0.0170	0.0170	65,976
12 Dec 2023	0.0160	0.0160	0.0160	0.0160	0.0160	500,000
11 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
08 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
07 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	12,881
06 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	133,860
05 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
04 Dec 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
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	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,795.20-103.70(-1.31%)

ASX 2007,545.50-96.60(-1.26%)

AUD/USD0.6391-0.0035(-0.54%)

OIL84.70+1.97(+2.38%)

GOLD2,405.10+7.10(+0.30%)

Bitcoin AUD96,747.52-293.84(-0.30%)

Swift Networks Group Limited (SW1.AX)

ALL ORDS
7,795.20
-103.70(-1.31%)

ASX 200
7,545.50
-96.60(-1.26%)

AUD/USD
0.6391
-0.0035(-0.54%)

OIL
84.70
+1.97(+2.38%)

GOLD
2,405.10
+7.10(+0.30%)

Bitcoin AUD
96,747.52
-293.84(-0.30%)