Shekel Brainweigh Ltd. (SBW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 586 |
| 24 Apr 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 4,000 |
| 23 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 22 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 19 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 167 |
| 18 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 17 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 16 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 15 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 12 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 11 Apr 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 8,165 |
| 10 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 09 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 08 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 05 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,006 |
| 04 Apr 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 184,926 |
| 03 Apr 2024 | 0.0710 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 50,022 |
| 02 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 28 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 27 Mar 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 4,309 |
| 26 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 25 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 4,345 |
| 22 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 21 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 20 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 413 |
| 19 Mar 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 22,025 |
| 18 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 15 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 14 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,000 |
| 13 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 12 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 11 Mar 2024 | 0.0700 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 82,771 |
| 08 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 35,725 |
| 07 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 71,680 |
| 06 Mar 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 50,541 |
| 05 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 04 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
| 01 Mar 2024 | 0.0700 | 0.0710 | 0.0650 | 0.0650 | 0.0650 | 605,820 |
| 29 Feb 2024 | 0.0760 | 0.0760 | 0.0670 | 0.0670 | 0.0670 | 163,665 |
| 28 Feb 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 19,680 |
| 27 Feb 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 6,155 |
| 26 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 74,154 |
| 23 Feb 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 113,728 |
| 22 Feb 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 37,752 |
| 21 Feb 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 13,513 |
| 20 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 19 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 16 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 15 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 14 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 13 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 16,500 |
| 12 Feb 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 87,261 |
| 09 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 08 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 145,000 |
| 07 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 06 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 05 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 75,013 |
| 02 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 01 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 31 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 30 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,000 |
| 29 Jan 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 25 Jan 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
| 24 Jan 2024 | 0.0810 | 0.0850 | 0.0750 | 0.0760 | 0.0760 | 108,547 |
| 23 Jan 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 89,244 |
| 22 Jan 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 19 Jan 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 18 Jan 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 17 Jan 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 16 Jan 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 15 Jan 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 12 Jan 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 11 Jan 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 2,000 |
| 10 Jan 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 09 Jan 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 7,724 |
| 08 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 05 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13 |
| 04 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 263 |
| 03 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 02 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 29 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 28 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,310 |
| 27 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 22 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 21 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 20 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 19 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 18 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 15 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 14 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,100 |
| 13 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 12 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 24,835 |
| 11 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
| 08 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 07 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,067 |
| 06 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 201 |
| 05 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
| 04 Dec 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,407 |
| 01 Dec 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 42,855 |
| 30 Nov 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.