Swift Tv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.017	0.017	0.016	0.017	0.017	899,433
2024-03-14	0.016	0.016	0.016	0.016	0.016	437,988
2024-03-13	0.016	0.017	0.016	0.016	0.016	677,590
2024-03-12	0.016	0.016	0.016	0.016	0.016	939,407
2024-03-11	0.015	0.015	0.015	0.015	0.015	7,500
2024-03-08	0.015	0.015	0.015	0.015	0.015	0
2024-03-07	0.014	0.015	0.014	0.015	0.015	132,780
2024-03-06	0.014	0.014	0.014	0.014	0.014	30,000
2024-03-05	0.015	0.015	0.015	0.015	0.015	427,987
2024-03-04	0.015	0.015	0.015	0.015	0.015	0
2024-03-01	0.015	0.015	0.015	0.015	0.015	47,316
2024-02-29	0.014	0.015	0.014	0.015	0.015	369,080
2024-02-28	0.014	0.014	0.014	0.014	0.014	100,000
2024-02-27	0.014	0.014	0.014	0.014	0.014	8,250,904
2024-02-26	0.012	0.014	0.012	0.014	0.014	5,003,283
2024-02-23	0.013	0.013	0.012	0.012	0.012	60,000
2024-02-22	0.014	0.014	0.014	0.014	0.014	682,857
2024-02-21	0.014	0.014	0.014	0.014	0.014	0
2024-02-20	0.014	0.014	0.014	0.014	0.014	700,000
2024-02-19	0.013	0.013	0.013	0.013	0.013	0
2024-02-16	0.013	0.013	0.013	0.013	0.013	0
2024-02-15	0.013	0.013	0.013	0.013	0.013	0
2024-02-14	0.014	0.014	0.013	0.013	0.013	389,700
2024-02-13	0.014	0.015	0.014	0.015	0.015	231,128
2024-02-12	0.014	0.014	0.014	0.014	0.014	0
2024-02-09	0.014	0.014	0.014	0.014	0.014	84,302
2024-02-08	0.013	0.013	0.012	0.012	0.012	1,140,818
2024-02-07	0.013	0.013	0.013	0.013	0.013	0
2024-02-06	0.013	0.013	0.013	0.013	0.013	0
2024-02-05	0.013	0.013	0.013	0.013	0.013	1,092,780
2024-02-02	0.012	0.013	0.012	0.013	0.013	616,903
2024-02-01	0.013	0.013	0.013	0.013	0.013	0
2024-01-31	0.012	0.013	0.012	0.013	0.013	290,300
2024-01-30	0.011	0.011	0.011	0.011	0.011	2,511
2024-01-29	0.011	0.011	0.011	0.011	0.011	7,433
2024-01-25	0.012	0.012	0.012	0.012	0.012	0
2024-01-24	0.012	0.012	0.012	0.012	0.012	0
2024-01-23	0.012	0.012	0.012	0.012	0.012	0
2024-01-22	0.012	0.012	0.012	0.012	0.012	343,923
2024-01-19	0.013	0.013	0.011	0.011	0.011	1,407,210
2024-01-18	0.013	0.013	0.013	0.013	0.013	507,099
2024-01-17	0.012	0.012	0.012	0.012	0.012	0
2024-01-16	0.012	0.012	0.012	0.012	0.012	0
2024-01-15	0.012	0.012	0.012	0.012	0.012	0
2024-01-12	0.012	0.012	0.012	0.012	0.012	0
2024-01-11	0.012	0.012	0.012	0.012	0.012	500,000
2024-01-10	0.012	0.012	0.012	0.012	0.012	0
2024-01-09	0.013	0.014	0.012	0.012	0.012	2,703,246
2024-01-08	0.015	0.015	0.015	0.015	0.015	0
2024-01-05	0.015	0.015	0.015	0.015	0.015	0
2024-01-04	0.015	0.015	0.015	0.015	0.015	0
2024-01-03	0.015	0.015	0.015	0.015	0.015	0
2024-01-02	0.015	0.015	0.015	0.015	0.015	0
2023-12-29	0.015	0.015	0.015	0.015	0.015	0
2023-12-28	0.015	0.015	0.015	0.015	0.015	111,526
2023-12-27	0.015	0.015	0.015	0.015	0.015	0
2023-12-22	0.015	0.015	0.015	0.015	0.015	0
2023-12-21	0.015	0.015	0.015	0.015	0.015	0
2023-12-20	0.016	0.016	0.015	0.015	0.015	100,107
2023-12-19	0.017	0.017	0.017	0.017	0.017	0

← NewerPage 12 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.