Australia markets open in 1 hour 35 minutes

Shekel Brainweigh Ltd. (SBW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0450+0.0010 (+2.27%)
At close: 01:01PM AEST
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20240.04400.04500.04400.04500.0450210,724
11 July 20240.04400.04400.04400.04400.0440205
10 July 20240.04500.04500.04500.04500.0450-
09 July 20240.04500.04500.04500.04500.0450-
08 July 20240.04500.04500.04500.04500.0450-
05 July 20240.04500.04500.04500.04500.045012,000
04 July 20240.04100.04500.04100.04500.045081,906
03 July 20240.04000.04000.04000.04000.040075,723
02 July 20240.04000.04000.04000.04000.040063,700
01 July 20240.04000.04000.04000.04000.040036,300
28 June 20240.04200.04200.04000.04000.040065,723
27 June 20240.04400.04400.04200.04200.0420100,000
26 June 20240.04400.04400.04300.04300.043037,805
25 June 20240.04300.04300.04300.04300.043040,500
24 June 20240.04900.04900.04300.04300.0430162,370
21 June 20240.04900.04900.04900.04900.0490-
20 June 20240.04900.04900.04900.04900.049012,578
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...