Australia markets closed

Shekel Brainweigh Ltd. (SBW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0490-0.0060 (-10.91%)
At close: 01:47PM AEST
Time period:
19 June 2023 - 19 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 June 20240.04700.04900.04700.04900.0490301,000
18 June 20240.05500.05500.05500.05500.0550-
17 June 20240.05500.05500.05500.05500.0550-
14 June 20240.05500.05500.05500.05500.0550-
13 June 20240.05500.05500.05500.05500.055012,305
12 June 20240.05400.05400.05000.05000.0500101,385
11 June 20240.05000.05000.05000.05000.0500-
07 June 20240.05000.05000.05000.05000.0500-
06 June 20240.05000.05000.05000.05000.05005,000
05 June 20240.05000.05000.05000.05000.05005,000
04 June 20240.04500.04500.04500.04500.045019,215
03 June 20240.05000.05000.04500.04500.045020,000
31 May 20240.05000.05000.05000.05000.050012,000
30 May 20240.04000.04000.04000.04000.0400-
29 May 20240.04000.04000.04000.04000.0400-
28 May 20240.04900.04900.04000.04000.0400207,467
27 May 20240.05200.05200.05200.05200.0520-
24 May 20240.05200.05200.05200.05200.0520-
23 May 20240.05200.05200.05200.05200.052021,853
22 May 20240.05500.06000.05200.06000.060088,897
21 May 20240.06200.06200.06200.06200.0620-
20 May 20240.06200.06200.06200.06200.0620-
17 May 20240.06200.06200.06200.06200.0620-
16 May 20240.06200.06200.06200.06200.0620-
15 May 20240.06200.06200.06200.06200.0620-
14 May 20240.06200.06200.06200.06200.0620-
13 May 20240.06200.06200.06200.06200.0620-
10 May 20240.06200.06200.06200.06200.0620-
09 May 20240.06200.06200.06200.06200.0620-
08 May 20240.06200.06200.06200.06200.0620-
07 May 20240.06200.06200.06200.06200.0620-
06 May 20240.06200.06200.06200.06200.0620-
03 May 20240.06200.06200.06200.06200.0620-
02 May 20240.06200.06200.06200.06200.062055,137
01 May 20240.06200.06200.06200.06200.0620-
30 Apr 20240.06200.06200.06200.06200.062063,893
29 Apr 20240.06300.06300.06300.06300.063069,500
26 Apr 20240.06300.06300.06200.06200.0620586
24 Apr 20240.06200.06200.06200.06200.06204,000
23 Apr 20240.06600.06600.06600.06600.0660-
22 Apr 20240.06600.06600.06600.06600.0660-
19 Apr 20240.06600.06600.06600.06600.0660167
18 Apr 20240.06500.06500.06500.06500.0650-
17 Apr 20240.06500.06500.06500.06500.0650-
16 Apr 20240.06500.06500.06500.06500.0650-
15 Apr 20240.06500.06500.06500.06500.0650-
12 Apr 20240.06500.06500.06500.06500.0650-
11 Apr 20240.06500.06600.06500.06500.06508,165
10 Apr 20240.06500.06500.06500.06500.0650-
09 Apr 20240.06500.06500.06500.06500.0650-
08 Apr 20240.06500.06500.06500.06500.0650-
05 Apr 20240.06500.06500.06500.06500.065050,006
04 Apr 20240.07000.07000.06500.06800.0680184,926
03 Apr 20240.07100.07200.07100.07100.071050,022
02 Apr 20240.06800.06800.06800.06800.0680-
28 Mar 20240.06800.06800.06800.06800.0680-
27 Mar 20240.06900.06900.06800.06800.06804,309
26 Mar 20240.06800.06800.06800.06800.0680-
25 Mar 20240.06800.06800.06800.06800.06804,345
22 Mar 20240.06800.06800.06800.06800.0680-
21 Mar 20240.06800.06800.06800.06800.0680-
20 Mar 20240.06800.06800.06800.06800.0680413
19 Mar 20240.07100.07100.07000.07000.070022,025
18 Mar 20240.07000.07000.07000.07000.0700-
15 Mar 20240.07000.07000.07000.07000.0700-
14 Mar 20240.07000.07000.07000.07000.070022,000
13 Mar 20240.07000.07000.07000.07000.0700-
12 Mar 20240.07000.07000.07000.07000.0700-
11 Mar 20240.07000.07100.07000.07000.070082,771
08 Mar 20240.07000.07000.07000.07000.070035,725
07 Mar 20240.07000.07000.07000.07000.070071,680
06 Mar 20240.07000.07000.06700.06700.067050,541
05 Mar 20240.07000.07000.07000.07000.0700-
04 Mar 20240.07000.07000.07000.07000.070025,000
01 Mar 20240.07000.07100.06500.06500.0650605,820
29 Feb 20240.07600.07600.06700.06700.0670163,665
28 Feb 20240.07600.07600.07600.07600.076019,680
27 Feb 20240.07600.07600.07600.07600.07606,155
26 Feb 20240.08000.08000.08000.08000.080074,154
23 Feb 20240.08100.08100.08000.08000.0800113,728
22 Feb 20240.08100.08200.08100.08100.081037,752
21 Feb 20240.08200.08200.08100.08100.081013,513
20 Feb 20240.08100.08100.08100.08100.0810-
19 Feb 20240.08100.08100.08100.08100.0810-
16 Feb 20240.08100.08100.08100.08100.0810-
15 Feb 20240.08100.08100.08100.08100.0810-
14 Feb 20240.08100.08100.08100.08100.0810-
13 Feb 20240.08100.08100.08100.08100.081016,500
12 Feb 20240.08200.08200.08100.08100.081087,261
09 Feb 20240.08100.08100.08100.08100.0810-
08 Feb 20240.08100.08100.08100.08100.0810145,000
07 Feb 20240.08100.08100.08100.08100.0810-
06 Feb 20240.08100.08100.08100.08100.0810-
05 Feb 20240.08100.08100.08100.08100.081075,013
02 Feb 20240.08000.08000.08000.08000.0800-
01 Feb 20240.08000.08000.08000.08000.0800-
31 Jan 20240.08000.08000.08000.08000.0800-
30 Jan 20240.08000.08000.08000.08000.080050,000
29 Jan 20240.07600.07600.07600.07600.0760-
25 Jan 20240.07600.07600.07600.07600.0760-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...