Swift Tv Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.019	0.019	0.019	0.019	0.019	0
2024-06-12	0.021	0.021	0.019	0.019	0.019	144,237
2024-06-11	0.021	0.021	0.021	0.021	0.021	0
2024-06-07	0.021	0.021	0.021	0.021	0.021	1,800
2024-06-06	0.021	0.021	0.021	0.021	0.021	150,703
2024-06-05	0.020	0.020	0.020	0.020	0.020	0
2024-06-04	0.022	0.022	0.020	0.020	0.020	400,044
2024-06-03	0.022	0.022	0.022	0.022	0.022	0
2024-05-31	0.022	0.022	0.022	0.022	0.022	1,236,795
2024-05-30	0.022	0.022	0.021	0.021	0.021	308,104
2024-05-29	0.024	0.024	0.024	0.024	0.024	0
2024-05-28	0.025	0.025	0.024	0.024	0.024	300,002
2024-05-27	0.024	0.025	0.024	0.025	0.025	1,113,210
2024-05-24	0.024	0.024	0.024	0.024	0.024	4,000
2024-05-23	0.023	0.024	0.023	0.024	0.024	1,530,664
2024-05-22	0.023	0.023	0.023	0.023	0.023	0
2024-05-21	0.023	0.023	0.023	0.023	0.023	40,000
2024-05-20	0.024	0.024	0.023	0.023	0.023	2,970,978
2024-05-17	0.023	0.023	0.023	0.023	0.023	441,116
2024-05-16	0.023	0.023	0.023	0.023	0.023	399,576
2024-05-15	0.023	0.023	0.023	0.023	0.023	0
2024-05-14	0.023	0.023	0.023	0.023	0.023	250,874
2024-05-13	0.022	0.022	0.022	0.022	0.022	602
2024-05-10	0.022	0.022	0.022	0.022	0.022	77,268
2024-05-09	0.023	0.023	0.022	0.022	0.022	37,250
2024-05-08	0.023	0.023	0.023	0.023	0.023	550
2024-05-07	0.023	0.023	0.023	0.023	0.023	0
2024-05-06	0.025	0.025	0.023	0.023	0.023	118,191
2024-05-03	0.024	0.025	0.024	0.025	0.025	815,429
2024-05-02	0.021	0.024	0.021	0.024	0.024	450,176
2024-05-01	0.021	0.021	0.021	0.021	0.021	0
2024-04-30	0.020	0.021	0.020	0.021	0.021	709,950
2024-04-29	0.020	0.020	0.020	0.020	0.020	624,474
2024-04-26	0.018	0.018	0.018	0.018	0.018	120,010
2024-04-24	0.019	0.019	0.018	0.018	0.018	526,424
2024-04-23	0.020	0.020	0.020	0.020	0.020	109,950
2024-04-22	0.019	0.020	0.019	0.020	0.020	519,429
2024-04-19	0.018	0.019	0.018	0.019	0.019	391,282
2024-04-18	0.018	0.019	0.018	0.019	0.019	481,053
2024-04-17	0.015	0.015	0.015	0.015	0.015	837
2024-04-16	0.015	0.015	0.015	0.015	0.015	20,400
2024-04-15	0.017	0.017	0.017	0.017	0.017	265,000
2024-04-12	0.016	0.016	0.016	0.016	0.016	749,040
2024-04-11	0.017	0.017	0.017	0.017	0.017	3,382,696
2024-04-10	0.017	0.017	0.017	0.017	0.017	181,721
2024-04-09	0.017	0.017	0.017	0.017	0.017	54,284
2024-04-08	0.018	0.018	0.018	0.018	0.018	0
2024-04-05	0.018	0.018	0.018	0.018	0.018	0
2024-04-04	0.018	0.018	0.018	0.018	0.018	40,000
2024-04-03	0.017	0.018	0.017	0.018	0.018	363,170
2024-04-02	0.016	0.016	0.016	0.016	0.016	13,540
2024-03-28	0.017	0.017	0.017	0.017	0.017	312,799
2024-03-27	0.017	0.017	0.017	0.017	0.017	0
2024-03-26	0.018	0.019	0.017	0.017	0.017	648,993
2024-03-25	0.018	0.018	0.017	0.018	0.018	500,000
2024-03-22	0.018	0.018	0.018	0.018	0.018	2,020,750
2024-03-21	0.017	0.017	0.017	0.017	0.017	71,844
2024-03-20	0.017	0.017	0.017	0.017	0.017	0
2024-03-19	0.017	0.017	0.017	0.017	0.017	999,701
2024-03-18	0.017	0.017	0.016	0.016	0.016	1,174,246

← NewerPage 11 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.