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: 03:32PM AEST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
17 July 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
14 July 2023	0.0170	0.0170	0.0170	0.0170	0.0170	9,498
13 July 2023	0.0170	0.0170	0.0170	0.0170	0.0170	5,551
12 July 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
11 July 2023	0.0170	0.0170	0.0170	0.0170	0.0170	22,100
10 July 2023	0.0170	0.0170	0.0160	0.0170	0.0170	151,555
07 July 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
06 July 2023	0.0180	0.0180	0.0180	0.0180	0.0180	110,000
05 July 2023	0.0180	0.0180	0.0180	0.0180	0.0180	26,275
04 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
03 July 2023	0.0160	0.0160	0.0160	0.0160	0.0160	23,775
30 June 2023	0.0140	0.0150	0.0140	0.0140	0.0140	310,899
29 June 2023	0.0130	0.0140	0.0130	0.0130	0.0130	144,333
28 June 2023	0.0140	0.0140	0.0130	0.0130	0.0130	172,376
27 June 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
26 June 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
23 June 2023	0.0140	0.0140	0.0140	0.0140	0.0140	28,530
22 June 2023	0.0140	0.0140	0.0140	0.0140	0.0140	250,000
21 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
20 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
19 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	22,620
16 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	15,000
15 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
14 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	15,092
13 June 2023	0.0170	0.0170	0.0170	0.0170	0.0170	72,317
09 June 2023	0.0180	0.0180	0.0180	0.0180	0.0180	181,622
08 June 2023	0.0160	0.0170	0.0160	0.0170	0.0170	282,033
07 June 2023	0.0160	0.0170	0.0160	0.0170	0.0170	119,110
06 June 2023	0.0160	0.0160	0.0150	0.0150	0.0150	100,715
05 June 2023	0.0160	0.0160	0.0160	0.0160	0.0160	12,837
02 June 2023	0.0160	0.0160	0.0160	0.0160	0.0160	9,000
01 June 2023	0.0160	0.0160	0.0160	0.0160	0.0160	253,099
31 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
30 May 2023	0.0160	0.0160	0.0160	0.0160	0.0160	30,000
29 May 2023	0.0180	0.0180	0.0150	0.0150	0.0150	341,971
26 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
25 May 2023	0.0190	0.0190	0.0190	0.0190	0.0190	-
24 May 2023	0.0180	0.0190	0.0170	0.0190	0.0190	347,673
23 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
22 May 2023	0.0180	0.0180	0.0180	0.0180	0.0180	101,091
19 May 2023	0.0140	0.0170	0.0140	0.0170	0.0170	1,277,791
18 May 2023	0.0140	0.0140	0.0140	0.0140	0.0140	700,000
17 May 2023	0.0120	0.0140	0.0120	0.0140	0.0140	148,298
16 May 2023	0.0130	0.0130	0.0130	0.0130	0.0130	350,000
15 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	4,000
12 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	818
11 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
10 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	37,846
09 May 2023	0.0110	0.0110	0.0110	0.0110	0.0110	126,353
08 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
05 May 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,293.23+49.67(+0.12%)

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

Swift Networks Group Limited (SW1.AX)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,293.23
+49.67(+0.12%)