Canada markets closed

Seven West Media Limited (SWM.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.2050+0.0100 (+5.13%)
At close: 04:10PM AEST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.19500.21000.19500.20500.2050501,984
May 16, 20240.20000.20500.19500.19500.19501,409,101
May 15, 20240.20000.20500.19500.20000.2000521,995
May 14, 20240.20000.20500.19500.19500.1950449,401
May 13, 20240.20500.20500.19500.20000.2000469,581
May 10, 20240.20000.20500.19500.20000.2000584,268
May 09, 20240.20500.20500.19500.19500.19501,279,226
May 08, 20240.20000.21000.20000.20500.2050510,990
May 07, 20240.20500.20500.20000.20000.2000751,866
May 06, 20240.20500.21000.20000.20500.2050935,578
May 03, 20240.21000.21000.20500.20500.2050546,631
May 02, 20240.21000.22500.20500.20500.20502,228,309
May 01, 20240.21000.21500.20500.21000.21001,117,405
Apr 30, 20240.21500.22000.21000.21000.2100626,496
Apr 29, 20240.22500.22500.21500.22000.2200478,856
Apr 26, 20240.21500.22500.21500.22500.22501,209,839
Apr 24, 20240.21000.22000.21000.21500.21501,321,324
Apr 23, 20240.21000.21500.20500.21500.21501,337,687
Apr 22, 20240.20000.21500.19500.21000.21002,033,490
Apr 19, 20240.21500.21500.19500.19500.19502,265,300
Apr 18, 20240.20250.21000.19500.21000.21001,195,291
Apr 17, 20240.18500.21000.18500.20000.20003,213,039
Apr 16, 20240.18000.19500.18000.19500.19502,516,385
Apr 15, 20240.19000.19000.18000.18500.18501,792,368
Apr 12, 20240.19000.19500.18500.19000.1900825,903
Apr 11, 20240.19000.19500.18500.19500.1950331,806
Apr 10, 20240.18500.19000.18500.19000.1900985,156
Apr 09, 20240.19000.19000.18500.18500.1850641,323
Apr 08, 20240.19500.19500.19000.19000.1900208,432
Apr 05, 20240.19000.19500.18000.19000.19001,550,503
Apr 04, 20240.18000.19000.18000.18500.18501,170,684
Apr 03, 20240.18500.19000.18000.18500.18501,907,994
Apr 02, 20240.19000.19000.18500.19000.19001,889,881
Mar 28, 20240.19500.19500.19000.19000.19002,288,018
Mar 27, 20240.19000.19500.18500.19000.19004,046,811
Mar 26, 20240.18000.20000.18000.19000.19003,007,890
Mar 25, 20240.19000.19000.18000.18000.18002,488,944
Mar 22, 20240.19000.19250.18500.18500.18501,735,098
Mar 21, 20240.19000.19500.18500.19000.19003,418,687
Mar 20, 20240.20000.20500.19000.19000.19002,463,448
Mar 19, 20240.19500.20000.19000.20000.20007,217,786
Mar 18, 20240.19500.20500.19250.19500.19504,080,914
Mar 15, 20240.20000.20500.19000.19500.195036,542,451
Mar 14, 20240.20250.20500.20000.20000.20001,306,428
Mar 13, 20240.20000.20500.20000.20500.20501,200,391
Mar 12, 20240.20500.20500.19500.20000.2000574,289
Mar 11, 20240.20500.20500.20000.20000.20001,124,232
Mar 08, 20240.20500.20750.20000.20500.20502,791,149
Mar 07, 20240.20500.20500.19750.20000.20005,225,765
Mar 06, 20240.20500.20750.19500.20000.20003,744,111
Mar 05, 20240.21500.21500.20000.20500.20502,026,333
Mar 04, 20240.22000.22000.21000.21000.21001,296,250
Mar 01, 20240.21000.22250.20500.22000.22005,727,955
Feb 29, 20240.22000.22000.20750.21000.21003,799,088
Feb 28, 20240.22250.22500.21500.22000.22005,182,222
Feb 27, 20240.22500.22500.22000.22000.2200713,547
Feb 26, 20240.22500.23000.22250.22500.22501,023,346
Feb 23, 20240.22750.23000.22000.22500.22501,576,806
Feb 22, 20240.23000.23000.22500.23000.23001,988,116
Feb 21, 20240.22500.23500.22500.23000.23002,458,815
Feb 20, 20240.23000.23500.22250.23000.23008,732,537
Feb 19, 20240.23500.23500.22500.23000.23001,924,177
Feb 16, 20240.23000.23750.23000.23500.23502,279,186
Feb 15, 20240.23500.23750.22750.23500.23509,384,240
Feb 14, 20240.24000.24500.23000.23500.23502,418,090
Feb 13, 20240.25500.25500.23500.24500.245014,998,518
Feb 12, 20240.27000.28000.26500.27500.27504,439,840
Feb 09, 20240.26500.27500.26000.27000.27003,756,118
Feb 08, 20240.26000.27500.26000.26500.265015,968,932
Feb 07, 20240.25500.26500.25000.26000.26001,595,109
Feb 06, 20240.24500.25500.24000.25500.25501,462,053
Feb 05, 20240.24500.25000.24250.24500.2450840,341
Feb 02, 20240.25000.25500.24000.24500.24505,572,822
Feb 01, 20240.25500.25750.25000.25000.25001,519,368
Jan 31, 20240.26000.26000.25500.26000.2600431,724
Jan 30, 20240.26500.27000.25500.25500.2550991,819
Jan 29, 20240.26000.26500.25500.25500.25501,107,309
Jan 25, 20240.26500.27000.26000.26000.2600479,262
Jan 24, 20240.28000.28000.26500.26500.2650953,452
Jan 23, 20240.27000.28000.27000.28000.28001,617,723
Jan 22, 20240.27000.27500.26500.27500.27501,047,140
Jan 19, 20240.25500.27000.25500.27000.27001,589,688
Jan 18, 20240.25000.26000.25000.26000.26001,221,380
Jan 17, 20240.25500.25500.25000.25500.2550530,717
Jan 16, 20240.27000.27000.25500.25500.2550681,589
Jan 15, 20240.26000.26500.26000.26500.26508,021
Jan 12, 20240.25500.27000.25000.26000.26001,738,467
Jan 11, 20240.25500.25500.24750.25000.25001,004,182
Jan 10, 20240.25000.25500.24500.25500.2550952,511
Jan 09, 20240.25000.25500.24500.24500.24501,851,148
Jan 08, 20240.26000.26000.24750.25000.25002,133,538
Jan 05, 20240.26500.26750.26000.26000.2600607,075
Jan 04, 20240.27000.27000.26000.26000.2600618,946
Jan 03, 20240.27500.27750.26500.27000.27001,538,942
Jan 02, 20240.27500.28000.27000.27000.2700744,471
Dec 29, 20230.27000.27500.27000.27000.2700125,483
Dec 28, 20230.27500.27500.26750.27000.2700844,206
Dec 27, 20230.27500.27500.26750.27500.2750269,838
Dec 22, 20230.27000.27000.26500.27000.2700589,553
Dec 21, 20230.27500.27500.26000.27000.27001,590,930
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...