Swift Tv Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.015	0.015	0.014	0.014	0.014	986,955
2022-01-25	0.016	0.016	0.015	0.015	0.015	165,808
2022-01-24	0.016	0.016	0.015	0.016	0.016	376,574
2022-01-21	0.015	0.015	0.015	0.015	0.015	2,000
2022-01-20	0.015	0.015	0.015	0.015	0.015	108,000
2022-01-19	0.017	0.017	0.015	0.015	0.015	863,407
2022-01-18	0.016	0.016	0.016	0.016	0.016	42,000
2022-01-17	0.017	0.017	0.016	0.016	0.016	48,358
2022-01-14	0.017	0.017	0.017	0.017	0.017	175,017
2022-01-13	0.017	0.017	0.017	0.017	0.017	0
2022-01-12	0.017	0.017	0.017	0.017	0.017	35,409
2022-01-11	0.017	0.017	0.017	0.017	0.017	0
2022-01-10	0.017	0.017	0.017	0.017	0.017	0
2022-01-07	0.017	0.017	0.017	0.017	0.017	0
2022-01-06	0.016	0.017	0.016	0.017	0.017	792,564
2022-01-05	0.017	0.018	0.016	0.016	0.016	751,656
2022-01-04	0.017	0.017	0.017	0.017	0.017	45,000
2021-12-31	0.018	0.018	0.018	0.018	0.018	0
2021-12-30	0.018	0.018	0.018	0.018	0.018	227
2021-12-29	0.018	0.018	0.018	0.018	0.018	13,892
2021-12-24	0.018	0.018	0.018	0.018	0.018	0
2021-12-23	0.018	0.018	0.018	0.018	0.018	484,508
2021-12-22	0.018	0.018	0.018	0.018	0.018	0
2021-12-21	0.018	0.018	0.018	0.018	0.018	0
2021-12-20	0.018	0.018	0.018	0.018	0.018	1,018,679
2021-12-17	0.019	0.019	0.018	0.018	0.018	154,200
2021-12-16	0.018	0.020	0.018	0.020	0.020	249,691
2021-12-15	0.018	0.018	0.018	0.018	0.018	0
2021-12-14	0.018	0.019	0.017	0.018	0.018	343,880
2021-12-13	0.019	0.019	0.018	0.018	0.018	404,619
2021-12-10	0.019	0.019	0.019	0.019	0.019	0
2021-12-09	0.019	0.019	0.019	0.019	0.019	2,000
2021-12-08	0.019	0.020	0.019	0.019	0.019	225,000
2021-12-07	0.019	0.019	0.019	0.019	0.019	0
2021-12-06	0.020	0.020	0.017	0.019	0.019	3,162,226
2021-12-03	0.019	0.019	0.019	0.019	0.019	0
2021-12-02	0.019	0.019	0.019	0.019	0.019	3,158
2021-12-01	0.020	0.020	0.019	0.019	0.019	511,561
2021-11-30	0.019	0.020	0.019	0.020	0.020	877,228
2021-11-29	0.019	0.019	0.019	0.019	0.019	52,632
2021-11-26	0.021	0.021	0.019	0.019	0.019	866,749
2021-11-25	0.020	0.020	0.020	0.020	0.020	68,000
2021-11-24	0.021	0.021	0.021	0.021	0.021	0
2021-11-23	0.020	0.021	0.020	0.021	0.021	76,280
2021-11-22	0.021	0.021	0.021	0.021	0.021	522
2021-11-19	0.020	0.020	0.020	0.020	0.020	18,088
2021-11-18	0.020	0.020	0.020	0.020	0.020	15,000
2021-11-17	0.020	0.021	0.020	0.021	0.021	585,242
2021-11-16	0.019	0.020	0.019	0.020	0.020	1,951,104
2021-11-15	0.020	0.020	0.020	0.020	0.020	594,124
2021-11-12	0.020	0.021	0.020	0.021	0.021	125,876
2021-11-11	0.020	0.020	0.019	0.020	0.020	648,150
2021-11-10	0.020	0.021	0.019	0.020	0.020	930,000
2021-11-09	0.020	0.020	0.020	0.020	0.020	889,025
2021-11-08	0.020	0.020	0.019	0.020	0.020	603,986
2021-11-05	0.023	0.023	0.020	0.020	0.020	5,713,791
2021-11-04	0.023	0.023	0.023	0.023	0.023	67,921
2021-11-03	0.024	0.024	0.023	0.023	0.023	44,817
2021-11-02	0.024	0.024	0.024	0.024	0.024	0
2021-11-01	0.024	0.024	0.024	0.024	0.024	13,100

← NewerPage 21 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.