Swift Tv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.020	0.020	0.019	0.019	0.019	1,443,716
2022-04-22	0.022	0.022	0.020	0.020	0.020	2,262,278
2022-04-21	0.020	0.022	0.020	0.022	0.022	687,248
2022-04-20	0.019	0.019	0.019	0.019	0.019	19,092
2022-04-19	0.018	0.018	0.018	0.018	0.018	0
2022-04-14	0.020	0.020	0.018	0.018	0.018	253,043
2022-04-13	0.020	0.023	0.019	0.020	0.020	2,639,565
2022-04-12	0.018	0.018	0.018	0.018	0.018	0
2022-04-11	0.018	0.018	0.018	0.018	0.018	53,000
2022-04-08	0.018	0.020	0.018	0.020	0.020	191,574
2022-04-07	0.020	0.020	0.020	0.020	0.020	70,000
2022-04-06	0.019	0.019	0.019	0.019	0.019	547
2022-04-05	0.017	0.019	0.017	0.019	0.019	39,367
2022-04-04	0.017	0.017	0.016	0.016	0.016	256,750
2022-04-01	0.018	0.018	0.017	0.017	0.017	767,281
2022-03-31	0.018	0.018	0.018	0.018	0.018	66,000
2022-03-30	0.019	0.019	0.018	0.018	0.018	992,693
2022-03-29	0.021	0.023	0.019	0.019	0.019	2,385,550
2022-03-28	0.019	0.020	0.019	0.020	0.020	724,608
2022-03-25	0.019	0.019	0.018	0.019	0.019	2,212,628
2022-03-24	0.017	0.018	0.016	0.018	0.018	557,517
2022-03-23	0.017	0.017	0.017	0.017	0.017	24
2022-03-22	0.016	0.017	0.016	0.017	0.017	444,421
2022-03-21	0.015	0.015	0.015	0.015	0.015	0
2022-03-18	0.015	0.015	0.015	0.015	0.015	71,092
2022-03-17	0.016	0.016	0.015	0.015	0.015	79,761
2022-03-16	0.016	0.016	0.016	0.016	0.016	318,935
2022-03-15	0.015	0.015	0.015	0.015	0.015	1,530,472
2022-03-14	0.016	0.016	0.016	0.016	0.016	31,303
2022-03-11	0.016	0.016	0.016	0.016	0.016	0
2022-03-10	0.016	0.018	0.016	0.016	0.016	1,480,952
2022-03-09	0.015	0.015	0.015	0.015	0.015	150,711
2022-03-08	0.016	0.016	0.016	0.016	0.016	15,936
2022-03-07	0.016	0.016	0.015	0.015	0.015	620,997
2022-03-04	0.019	0.019	0.016	0.016	0.016	2,938,428
2022-03-03	0.014	0.014	0.014	0.014	0.014	85,430
2022-03-02	0.015	0.015	0.014	0.014	0.014	104,100
2022-03-01	0.015	0.016	0.015	0.016	0.016	312,500
2022-02-28	0.013	0.014	0.013	0.014	0.014	827,797
2022-02-25	0.013	0.013	0.013	0.013	0.013	532,817
2022-02-24	0.013	0.015	0.013	0.013	0.013	554,076
2022-02-23	0.014	0.014	0.014	0.014	0.014	2,744
2022-02-22	0.014	0.014	0.014	0.014	0.014	0
2022-02-21	0.013	0.015	0.013	0.014	0.014	1,266,418
2022-02-18	0.014	0.014	0.012	0.012	0.012	795,202
2022-02-17	0.013	0.013	0.013	0.013	0.013	91,250
2022-02-16	0.014	0.014	0.013	0.013	0.013	296,966
2022-02-15	0.014	0.014	0.014	0.014	0.014	0
2022-02-14	0.014	0.014	0.014	0.014	0.014	508,957
2022-02-11	0.013	0.013	0.013	0.013	0.013	0
2022-02-10	0.014	0.014	0.013	0.013	0.013	77,000
2022-02-09	0.014	0.014	0.014	0.014	0.014	32,891
2022-02-08	0.014	0.014	0.014	0.014	0.014	0
2022-02-07	0.014	0.014	0.014	0.014	0.014	177,524
2022-02-04	0.014	0.014	0.014	0.014	0.014	0
2022-02-03	0.014	0.014	0.014	0.014	0.014	0
2022-02-02	0.014	0.014	0.014	0.014	0.014	0
2022-02-01	0.014	0.014	0.014	0.014	0.014	0
2022-01-31	0.014	0.014	0.014	0.014	0.014	1,640,589
2022-01-28	0.014	0.014	0.014	0.014	0.014	0

← NewerPage 20 of 22 · 1,272 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.