Swift Tv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.019	0.019	0.018	0.018	0.018	252,205
2022-07-19	0.018	0.019	0.018	0.019	0.019	143,830
2022-07-18	0.019	0.019	0.019	0.019	0.019	146,644
2022-07-15	0.020	0.020	0.020	0.020	0.020	0
2022-07-14	0.020	0.020	0.020	0.020	0.020	33,450
2022-07-13	0.018	0.018	0.018	0.018	0.018	0
2022-07-12	0.018	0.018	0.018	0.018	0.018	0
2022-07-11	0.018	0.018	0.018	0.018	0.018	0
2022-07-08	0.018	0.018	0.018	0.018	0.018	46,970
2022-07-07	0.018	0.018	0.018	0.018	0.018	53,030
2022-07-06	0.019	0.019	0.019	0.019	0.019	50,000
2022-07-05	0.018	0.018	0.018	0.018	0.018	140
2022-07-04	0.017	0.017	0.017	0.017	0.017	7,099
2022-07-01	0.017	0.017	0.017	0.017	0.017	0
2022-06-30	0.017	0.017	0.017	0.017	0.017	0
2022-06-29	0.017	0.017	0.017	0.017	0.017	123,896
2022-06-28	0.018	0.018	0.017	0.017	0.017	850,982
2022-06-27	0.020	0.020	0.020	0.020	0.020	150
2022-06-24	0.020	0.020	0.020	0.020	0.020	0
2022-06-23	0.020	0.020	0.020	0.020	0.020	18,539
2022-06-22	0.020	0.020	0.020	0.020	0.020	399
2022-06-21	0.020	0.020	0.020	0.020	0.020	40,362
2022-06-20	0.020	0.020	0.020	0.020	0.020	33,640
2022-06-17	0.020	0.020	0.020	0.020	0.020	1,637
2022-06-16	0.020	0.020	0.020	0.020	0.020	0
2022-06-15	0.020	0.020	0.020	0.020	0.020	0
2022-06-14	0.020	0.020	0.020	0.020	0.020	372,594
2022-06-10	0.022	0.022	0.020	0.020	0.020	326,500
2022-06-09	0.022	0.024	0.022	0.022	0.022	551,054
2022-06-08	0.023	0.023	0.022	0.022	0.022	325,500
2022-06-07	0.023	0.023	0.022	0.022	0.022	79,347
2022-06-06	0.022	0.026	0.022	0.022	0.022	1,078,894
2022-06-03	0.020	0.023	0.020	0.022	0.022	579,425
2022-06-02	0.019	0.019	0.019	0.019	0.019	1,303,215
2022-06-01	0.018	0.018	0.018	0.018	0.018	0
2022-05-31	0.019	0.019	0.018	0.018	0.018	56,132
2022-05-30	0.019	0.019	0.019	0.019	0.019	0
2022-05-27	0.019	0.019	0.019	0.019	0.019	27,000
2022-05-26	0.018	0.018	0.018	0.018	0.018	235,100
2022-05-25	0.018	0.018	0.018	0.018	0.018	315,500
2022-05-24	0.019	0.019	0.019	0.019	0.019	0
2022-05-23	0.018	0.020	0.018	0.019	0.019	1,027,027
2022-05-20	0.020	0.020	0.017	0.018	0.018	314,889
2022-05-19	0.017	0.017	0.017	0.017	0.017	0
2022-05-18	0.018	0.018	0.016	0.017	0.017	256,411
2022-05-17	0.018	0.018	0.017	0.017	0.017	1,476,090
2022-05-16	0.018	0.018	0.018	0.018	0.018	10,449
2022-05-13	0.020	0.020	0.020	0.020	0.020	249
2022-05-12	0.020	0.020	0.020	0.020	0.020	525,249
2022-05-11	0.019	0.019	0.019	0.019	0.019	0
2022-05-10	0.019	0.019	0.019	0.019	0.019	1,735,779
2022-05-09	0.020	0.020	0.019	0.019	0.019	1,738,376
2022-05-06	0.019	0.019	0.019	0.019	0.019	200
2022-05-05	0.020	0.020	0.019	0.019	0.019	434,000
2022-05-04	0.020	0.020	0.020	0.020	0.020	109,974
2022-05-03	0.020	0.020	0.019	0.019	0.019	3,143
2022-05-02	0.020	0.020	0.020	0.020	0.020	0
2022-04-29	0.020	0.020	0.019	0.020	0.020	1,669,913
2022-04-28	0.020	0.020	0.020	0.020	0.020	1,501,832
2022-04-27	0.020	0.020	0.019	0.019	0.019	912,218

← NewerPage 19 of 22 · 1,265 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.