Australia markets close in 3 hours 17 minutes

Shekel Brainweigh Ltd. (SBW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.09500.0000 (0.00%)
As of 01:31PM AEST. Market open.
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20230.09500.09500.09500.09500.0950-
22 Sept 20230.09500.09500.09500.09500.095049
21 Sept 20230.09500.09500.09500.09500.095010,000
20 Sept 20230.09000.09000.09000.09000.0900-
19 Sept 20230.09000.09000.09000.09000.0900-
18 Sept 20230.09000.09000.09000.09000.0900-
15 Sept 20230.09000.09000.09000.09000.0900-
14 Sept 20230.09000.09000.09000.09000.0900-
13 Sept 20230.08900.09000.08900.09000.09005,106
12 Sept 20230.09300.09400.09200.09200.092023,196
11 Sept 20230.09400.09400.09400.09400.0940-
08 Sept 20230.09400.09400.09400.09400.0940-
07 Sept 20230.09400.09400.09400.09400.0940107
06 Sept 20230.09600.09600.09600.09600.0960100,197
05 Sept 20230.09500.09500.09500.09500.0950-
04 Sept 20230.09500.09500.09500.09500.0950-
01 Sept 20230.09500.09500.09500.09500.09503,074
31 Aug 20230.09600.09600.09600.09600.0960-
30 Aug 20230.09500.09600.08800.09600.0960656,021
29 Aug 20230.09500.09500.09500.09500.0950170,135
28 Aug 20230.09500.09500.09500.09500.0950110,510
25 Aug 20230.09500.09500.09500.09500.095040,000
24 Aug 20230.09600.09600.09600.09600.096025,105
23 Aug 20230.09500.09500.09500.09500.0950-
22 Aug 20230.09500.09500.09500.09500.095040,000
21 Aug 20230.09500.09600.09500.09500.0950153,500
18 Aug 20230.09500.09500.09500.09500.095048,926
17 Aug 20230.09500.09700.09500.09700.0970251,365
16 Aug 20230.09600.09600.09500.09500.095083,660
15 Aug 20230.09500.09600.09400.09600.096073,796
14 Aug 20230.09500.09500.09500.09500.095015,000
11 Aug 20230.09700.09700.09700.09700.097033,660
10 Aug 20230.09200.09200.09200.09200.09201,633
09 Aug 20230.09200.09200.09200.09200.0920-
08 Aug 20230.09200.09200.09200.09200.09207,142
07 Aug 20230.09200.09200.09200.09200.0920-
04 Aug 20230.09200.09200.09200.09200.09206,968
03 Aug 20230.09900.09900.09900.09900.0990236
02 Aug 20230.09900.09900.09900.09900.0990-
01 Aug 20230.09900.09900.09900.09900.0990-
31 July 20230.09900.09900.09900.09900.099010,003
28 July 20230.10000.10000.10000.10000.1000-
27 July 20230.10000.10000.10000.10000.1000-
26 July 20230.10000.10000.10000.10000.1000-
25 July 20230.10000.10000.10000.10000.1000310,296
24 July 20230.09700.10000.09700.10000.1000275,462
21 July 20230.09700.09700.09700.09700.0970-
20 July 20230.09800.09800.09500.09700.0970102,500
19 July 20230.09500.09500.09500.09500.0950-
18 July 20230.09500.09500.09500.09500.0950-
17 July 20230.09400.09500.09400.09500.095029,064
14 July 20230.09500.09500.09500.09500.0950106
13 July 20230.09500.09500.09500.09500.0950-
12 July 20230.09300.09500.09300.09500.095045,000
11 July 20230.09500.09500.08800.08800.0880101,185
10 July 20230.08800.08800.08800.08800.0880-
07 July 20230.08800.08800.08800.08800.0880-
06 July 20230.09100.09100.08800.08800.088012,710
05 July 20230.08900.08900.08900.08900.0890-
04 July 20230.08900.08900.08900.08900.08906,603
03 July 20230.08900.08900.08900.08900.0890-
30 June 20230.08900.08900.08900.08900.08905,617
29 June 20230.08800.08900.08800.08900.089038,000
28 June 20230.08500.08500.08500.08500.085069,000
27 June 20230.08500.08500.08500.08500.08506,910
26 June 20230.08500.08600.08500.08600.086040,233
23 June 20230.08300.08300.08300.08300.08307,000
22 June 20230.08500.08500.08300.08300.083023,813
21 June 20230.08000.08300.08000.08300.0830147,550
20 June 20230.10000.10000.09000.09000.090050,012
19 June 20230.08100.08100.08000.08000.080044,055
16 June 20230.08000.08000.08000.08000.080020,000
15 June 20230.07800.07800.07400.07400.074053,654
14 June 20230.07400.07800.07400.07800.0780166,509
13 June 20230.07000.07000.07000.07000.0700138,316
09 June 20230.07000.07000.07000.07000.0700-
08 June 20230.07000.07000.07000.07000.070051,000
07 June 20230.07000.07000.07000.07000.070010,103
06 June 20230.07000.07000.07000.07000.07005,000
05 June 20230.06700.06700.06700.06700.0670-
02 June 20230.06700.06700.06700.06700.0670-
01 June 20230.06700.06700.06700.06700.06704,000
31 May 20230.06600.06700.06300.06700.06703,027,202
30 May 20230.06600.06600.06600.06600.0660280,343
29 May 20230.06600.06600.06600.06600.066098,002
26 May 20230.06900.06900.06900.06900.069098,419
25 May 20230.07400.07400.07300.07300.073076,080
24 May 20230.07500.07500.07300.07300.073020,116
23 May 20230.07600.07600.07600.07600.0760-
22 May 20230.07600.07600.07600.07600.0760-
19 May 20230.07600.07600.07600.07600.0760-
18 May 20230.07600.07600.07600.07600.0760-
17 May 20230.07600.07600.07600.07600.0760-
16 May 20230.07600.07600.07600.07600.0760-
15 May 20230.07600.07600.07600.07600.0760-
12 May 20230.07600.07600.07600.07600.076010,000
11 May 20230.07500.07500.07500.07500.0750-
10 May 20230.07500.07500.07500.07500.075025,000
09 May 20230.07500.07500.07500.07500.0750-
08 May 20230.07500.07500.07500.07500.0750-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...