Australia markets closed

Shekel Brainweigh Ltd. (SBW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.09900.0000 (0.00%)
At close: 02:49PM AEDT
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.09900.09900.09900.09900.0990-
25 Jan 20230.09900.09900.09900.09900.09901,100
24 Jan 20230.10000.10000.09900.09900.0990111,618
23 Jan 20230.09900.09900.09900.09900.09904,568
20 Jan 20230.10500.10500.10500.10500.1050-
19 Jan 20230.10500.10500.10500.10500.10501
18 Jan 20230.10500.10500.10500.10500.105028,026
17 Jan 20230.10500.10500.10500.10500.10505,001
16 Jan 20230.10500.10500.10500.10500.1050100,752
13 Jan 20230.10500.11000.10500.11000.110040,093
12 Jan 20230.09800.09800.09800.09800.098028,046
11 Jan 20230.09900.09900.09900.09900.099030,000
10 Jan 20230.09400.09400.09400.09400.0940-
09 Jan 20230.09400.09400.09400.09400.09402,371
06 Jan 20230.09500.09500.09400.09400.094016,355
05 Jan 20230.08500.08800.08400.08800.088027,175
04 Jan 20230.08100.08100.08100.08100.0810-
03 Jan 20230.08100.08100.08100.08100.0810-
30 Dec 20220.08100.08100.08100.08100.0810-
29 Dec 20220.08300.08300.08100.08100.081083,217
28 Dec 20220.08300.08300.08300.08300.0830-
23 Dec 20220.08300.08300.08300.08300.0830-
22 Dec 20220.08400.08500.08200.08300.083018,577
21 Dec 20220.08500.08500.08500.08500.0850-
20 Dec 20220.08400.08500.08400.08500.085012,164
19 Dec 20220.08500.08500.08500.08500.0850-
16 Dec 20220.08500.08500.08500.08500.085064,504
15 Dec 20220.08400.08500.08400.08500.0850268,261
14 Dec 20220.08400.08400.08400.08400.08408,000
13 Dec 20220.09000.09000.08100.08100.0810149,335
12 Dec 20220.09400.09400.09400.09400.09401
09 Dec 20220.09400.09400.09400.09400.094010,000
08 Dec 20220.09500.09500.09100.09100.091075,760
07 Dec 20220.09500.09500.09500.09500.0950-
06 Dec 20220.09500.09500.09500.09500.095070,822
05 Dec 20220.09500.09500.09500.09500.095019,007
02 Dec 20220.09500.09500.09500.09500.095043,642
01 Dec 20220.09900.09900.09900.09900.099010,000
30 Nov 20220.09600.09600.09600.09600.0960-
29 Nov 20220.09600.09600.09600.09600.09606,300
28 Nov 20220.09500.09500.09500.09500.0950-
25 Nov 20220.09900.09900.09500.09500.0950158,122
24 Nov 20220.10000.10000.09800.10000.100057,470
23 Nov 20220.10000.10000.10000.10000.100046,480
22 Nov 20220.09500.09500.09500.09500.0950-
21 Nov 20220.09500.09500.09500.09500.0950-
18 Nov 20220.09500.09500.09500.09500.09505,610
17 Nov 20220.09000.09000.09000.09000.090020,000
16 Nov 20220.09000.09000.09000.09000.09005,868
15 Nov 20220.09000.09000.09000.09000.0900-
14 Nov 20220.09000.09000.09000.09000.09004,000
11 Nov 20220.09100.09100.09000.09000.090025,242
10 Nov 20220.09200.09200.09200.09200.0920-
09 Nov 20220.09200.09200.09200.09200.0920-
08 Nov 20220.09200.09200.09200.09200.092011
07 Nov 20220.09900.09900.09900.09900.0990-
04 Nov 20220.09900.09900.09900.09900.09901
03 Nov 20220.09700.09700.09700.09700.0970-
02 Nov 20220.09700.09700.09700.09700.09702,857
01 Nov 20220.09700.09700.09700.09700.0970-
31 Oct 20220.09700.09700.09700.09700.0970-
28 Oct 20220.09700.09700.09700.09700.097019,639
27 Oct 20220.09700.09700.09700.09700.097030,000
26 Oct 20220.09700.09700.09600.09700.097055,000
25 Oct 20220.09800.09800.09800.09800.0980-
24 Oct 20220.09800.09800.09800.09800.09805,769
21 Oct 20220.09800.09800.09800.09800.0980-
20 Oct 20220.09800.09800.09800.09800.0980-
19 Oct 20220.09800.09800.09800.09800.0980-
18 Oct 20220.09800.09800.09800.09800.0980-
17 Oct 20220.09900.09900.09800.09800.09805,000
14 Oct 20220.09700.09700.09700.09700.0970-
13 Oct 20220.09700.09700.09700.09700.0970-
12 Oct 20220.09700.09700.09700.09700.0970-
11 Oct 20220.09700.09700.09700.09700.0970-
10 Oct 20220.09700.09700.09700.09700.0970-
07 Oct 20220.09700.09700.09700.09700.0970-
06 Oct 20220.09700.09700.09700.09700.097075,000
05 Oct 20220.09600.09600.09600.09600.0960-
04 Oct 20220.09600.09600.09600.09600.0960-
03 Oct 20220.09600.09600.09600.09600.0960-
30 Sept 20220.09600.09600.09600.09600.09604,841
29 Sept 20220.10500.10500.10500.10500.1050-
28 Sept 20220.10500.10500.10500.10500.1050-
27 Sept 20220.10500.10500.10500.10500.1050-
26 Sept 20220.10500.10500.10500.10500.10505,000
23 Sept 20220.10500.10500.10500.10500.105015,000
21 Sept 20220.10500.10500.10500.10500.1050-
20 Sept 20220.10500.10500.10500.10500.1050-
19 Sept 20220.10500.10500.10500.10500.1050-
16 Sept 20220.10500.10500.10500.10500.1050143
15 Sept 20220.10500.10500.10500.10500.105013,178
14 Sept 20220.10500.10500.10500.10500.1050-
13 Sept 20220.11000.11000.10500.10500.105043,609
12 Sept 20220.11500.11500.11500.11500.11509,320
09 Sept 20220.12000.12000.11500.11500.115011,042
08 Sept 20220.11500.11500.11500.11500.115040,000
07 Sept 20220.11000.11000.11000.11000.1100-
06 Sept 20220.11000.11000.11000.11000.110021,000
05 Sept 20220.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...