STOCKS CLIMB AS S&P 500, NASDAQ TRY TO BUILD ON RECORDS

Several key events this week could add to growing Fed rate-cut momentum

Seven Group Holdings Limited (SVW.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

35.63

-0.55

(-1.52%)

At close: 04:10PM AEST

Time Period:

Jul 09, 2023 - Jul 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 08, 2024	36.17	36.18	34.95	35.63	35.63	1,182,789
Jul 05, 2024	37.30	37.30	35.66	36.18	36.18	1,082,922
Jul 04, 2024	37.80	37.80	37.34	37.58	37.58	253,231
Jul 03, 2024	36.53	37.28	36.44	37.28	37.28	636,048
Jul 02, 2024	37.08	37.14	36.25	36.37	36.37	568,164
Jul 01, 2024	36.88	37.25	36.53	37.24	37.24	494,519
Jun 28, 2024	37.82	37.99	37.52	37.68	37.68	405,409
Jun 27, 2024	36.79	37.48	36.53	37.40	37.40	506,768
Jun 26, 2024	37.40	37.56	37.07	37.36	37.36	468,068
Jun 25, 2024	37.89	37.98	37.03	37.44	37.44	781,305
Jun 24, 2024	37.01	37.59	36.94	37.57	37.57	390,654
Jun 21, 2024	37.79	37.80	36.82	36.95	36.95	1,106,034
Jun 20, 2024	37.88	38.05	37.53	37.65	37.65	712,432
Jun 19, 2024	38.43	38.74	38.00	38.00	38.00	971,831
Jun 18, 2024	38.14	39.06	38.13	38.48	38.48	893,244
Jun 17, 2024	39.35	39.35	37.67	37.69	37.69	532,321
Jun 14, 2024	39.50	39.61	39.00	39.44	39.44	247,056
Jun 13, 2024	39.71	39.92	39.36	39.56	39.56	429,222
Jun 12, 2024	39.60	39.63	39.01	39.19	39.19	302,243
Jun 11, 2024	39.68	39.70	39.33	39.61	39.61	629,220
Jun 07, 2024	39.89	40.23	39.57	40.17	40.17	552,346
Jun 06, 2024	39.54	39.90	38.95	39.64	39.64	425,717
Jun 05, 2024	38.70	39.25	38.56	39.25	39.25	493,885
Jun 04, 2024	39.11	39.30	38.85	39.00	39.00	570,626
Jun 03, 2024	39.50	39.63	39.09	39.18	39.18	413,530
May 31, 2024	39.36	39.36	38.29	39.19	39.19	1,883,506
May 30, 2024	38.82	39.10	38.51	38.88	38.88	358,979
May 29, 2024	38.91	39.18	38.60	38.94	38.94	474,244
May 28, 2024	39.76	39.79	39.06	39.33	39.33	405,016
May 27, 2024	39.30	39.88	39.10	39.80	39.80	342,269
May 24, 2024	39.48	39.48	38.85	39.02	39.02	367,156
May 23, 2024	38.79	39.60	38.70	39.52	39.52	476,957
May 22, 2024	38.97	39.40	38.80	39.14	39.14	631,751
May 21, 2024	38.80	39.14	38.67	38.88	38.88	727,005
May 20, 2024	39.07	39.31	38.50	38.56	38.56	519,389
May 17, 2024	38.90	39.56	38.83	38.87	38.87	696,146
May 16, 2024	38.72	39.70	38.30	39.19	39.19	1,226,481
May 15, 2024	37.70	38.01	37.26	37.96	37.96	799,889
May 14, 2024	38.98	39.18	37.61	37.80	37.80	876,968
May 13, 2024	39.73	40.00	38.96	38.99	38.99	707,725
May 10, 2024	39.81	40.44	39.67	39.94	39.94	886,830
May 09, 2024	39.50	40.00	38.92	39.71	39.71	1,563,180
May 08, 2024	39.34	39.41	38.74	39.41	39.41	662,409
May 07, 2024	39.21	39.41	38.44	39.23	39.23	753,525
May 06, 2024	39.19	39.58	38.56	38.56	38.56	2,769,226
May 03, 2024	37.62	39.10	37.57	39.06	39.06	904,018
May 02, 2024	37.99	38.20	37.60	37.62	37.62	382,675
May 01, 2024	37.01	38.05	36.81	37.75	37.75	663,745
Apr 30, 2024	38.13	38.42	37.89	38.05	38.05	884,079
Apr 29, 2024	38.78	38.88	38.27	38.40	38.40	708,699
Apr 26, 2024	38.28	38.61	38.01	38.33	38.33	397,739
Apr 24, 2024	38.80	39.06	38.26	38.68	38.68	705,288
Apr 23, 2024	38.30	38.85	38.21	38.51	38.51	820,087
Apr 22, 2024	38.00	38.20	37.65	37.75	37.75	523,242
Apr 19, 2024	37.85	38.00	37.21	37.66	37.66	669,205
Apr 18, 2024	38.49	38.88	38.04	38.53	38.53	385,832
Apr 17, 2024	38.50	38.90	38.27	38.60	38.60	806,702
Apr 16, 2024	38.83	39.09	38.13	38.69	38.69	366,164
Apr 15, 2024	39.44	39.81	38.99	39.36	39.36	589,704
Apr 12, 2024	39.70	40.52	39.63	40.07	40.07	566,584
Apr 11, 2024	39.33	40.09	39.13	40.03	40.03	821,497
Apr 10, 2024	39.97	40.80	39.97	40.14	40.14	1,001,600
Apr 09, 2024	40.13	40.18	39.01	39.50	39.50	369,130
Apr 08, 2024	39.30	39.97	39.01	39.80	39.80	431,265
Apr 05, 2024	39.54	39.72	38.93	39.40	39.40	604,212
Apr 04, 2024	39.75	40.16	39.44	39.58	39.58	386,476
Apr 03, 2024	40.40	40.57	39.49	39.62	39.62	818,190
Apr 02, 2024	41.39	41.50	40.40	40.63	40.63	623,569
Mar 28, 2024	41.00	41.00	40.31	40.77	40.77	617,444
Mar 27, 2024	39.69	40.58	39.63	40.58	40.58	665,181
Mar 26, 2024	40.96	40.96	39.50	39.62	39.62	640,195
Mar 25, 2024	41.27	41.84	41.22	41.31	41.31	574,431
Mar 22, 2024	41.59	41.59	40.84	40.86	40.86	345,643
Mar 21, 2024	41.65	41.65	40.74	41.08	41.08	802,939
Mar 20, 2024	41.90	41.95	41.02	41.08	41.08	440,727
Mar 19, 2024	41.02	41.79	40.43	41.59	41.59	638,229
Mar 18, 2024	40.61	41.20	40.50	40.93	40.93	457,804
Mar 15, 2024	40.90	41.42	40.55	40.61	40.61	1,442,157
Mar 14, 2024	40.84	41.65	40.39	41.33	41.33	671,780
Mar 13, 2024	40.15	41.05	39.76	40.72	40.72	928,698
Mar 12, 2024	40.35	40.68	40.10	40.63	40.63	603,301
Mar 11, 2024	40.74	41.57	40.24	40.49	40.49	451,127
Mar 11, 2024	0.23 Dividend
Mar 08, 2024	42.10	42.28	41.33	41.67	41.44	811,965
Mar 07, 2024	40.88	41.70	40.53	41.70	41.47	1,228,358
Mar 06, 2024	41.75	41.75	39.65	40.41	40.19	1,399,982
Mar 05, 2024	39.89	41.40	39.34	41.40	41.17	1,387,835
Mar 04, 2024	40.00	40.00	39.13	39.72	39.50	821,250
Mar 01, 2024	38.51	39.50	38.21	39.50	39.28	844,887
Feb 29, 2024	38.37	39.10	38.00	38.51	38.30	16,459,677
Feb 28, 2024	39.10	39.24	37.95	38.03	37.82	1,036,657
Feb 27, 2024	38.48	39.18	38.16	38.93	38.72	743,047
Feb 26, 2024	39.15	39.15	37.73	38.21	38.00	1,234,422
Feb 23, 2024	38.77	39.31	38.30	38.38	38.17	673,885
Feb 22, 2024	39.73	39.89	38.58	38.58	38.37	1,110,665
Feb 21, 2024	40.76	40.76	39.30	39.51	39.29	970,950
Feb 20, 2024	40.65	41.48	39.99	40.52	40.30	826,488
Feb 19, 2024	40.00	40.74	39.63	40.65	40.43	1,895,762
Feb 16, 2024	40.69	41.26	40.36	40.77	40.54	1,325,837
Feb 15, 2024	40.00	40.74	39.50	40.62	40.40	1,848,314
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,024.43-34.60(-0.16%)

S&P 5005,567.87+0.68(+0.01%)

DOW39,354.71-21.16(-0.05%)

CAD/USD0.7336+0.0004(+0.05%)

CRUDE OIL82.71-0.45(-0.54%)

Bitcoin CAD76,944.05-548.59(-0.71%)

STOCKS CLIMB AS S&P 500, NASDAQ TRY TO BUILD ON RECORDS

Seven Group Holdings Limited (SVW.AX)

S&P/TSX
22,024.43
-34.60(-0.16%)

S&P 500
5,567.87
+0.68(+0.01%)

DOW
39,354.71
-21.16(-0.05%)

CAD/USD
0.7336
+0.0004(+0.05%)

CRUDE OIL
82.71
-0.45(-0.54%)

Bitcoin CAD
76,944.05
-548.59(-0.71%)