Seven Group Holdings Limited (SVW.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

37.75

-0.30

(-0.79%)

At close: 04:10PM AEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	37.01	38.05	36.81	37.75	37.75	663,745
30 Apr 2024	38.13	38.42	37.89	38.05	38.05	884,079
29 Apr 2024	38.78	38.88	38.27	38.40	38.40	708,699
26 Apr 2024	38.28	38.61	38.01	38.33	38.33	397,739
24 Apr 2024	38.80	39.06	38.26	38.68	38.68	705,288
23 Apr 2024	38.30	38.85	38.21	38.51	38.51	820,087
22 Apr 2024	38.00	38.20	37.65	37.75	37.75	523,242
19 Apr 2024	37.85	38.00	37.21	37.66	37.66	669,205
18 Apr 2024	38.49	38.88	38.04	38.53	38.53	385,832
17 Apr 2024	38.50	38.90	38.27	38.60	38.60	806,702
16 Apr 2024	38.83	39.09	38.13	38.69	38.69	366,164
15 Apr 2024	39.44	39.81	38.99	39.36	39.36	589,704
12 Apr 2024	39.70	40.52	39.63	40.07	40.07	566,584
11 Apr 2024	39.33	40.09	39.13	40.03	40.03	821,497
10 Apr 2024	39.97	40.80	39.97	40.14	40.14	1,001,600
09 Apr 2024	40.13	40.18	39.01	39.50	39.50	369,130
08 Apr 2024	39.30	39.97	39.01	39.80	39.80	431,265
05 Apr 2024	39.54	39.72	38.93	39.40	39.40	604,212
04 Apr 2024	39.75	40.16	39.44	39.58	39.58	386,476
03 Apr 2024	40.40	40.57	39.49	39.62	39.62	818,190
02 Apr 2024	41.39	41.50	40.40	40.63	40.63	623,569
28 Mar 2024	41.00	41.00	40.31	40.77	40.77	617,444
27 Mar 2024	39.69	40.58	39.63	40.58	40.58	665,181
26 Mar 2024	40.96	40.96	39.50	39.62	39.62	640,195
25 Mar 2024	41.27	41.84	41.22	41.31	41.31	574,431
22 Mar 2024	41.59	41.59	40.84	40.86	40.86	345,643
21 Mar 2024	41.65	41.65	40.74	41.08	41.08	802,939
20 Mar 2024	41.90	41.95	41.02	41.08	41.08	440,727
19 Mar 2024	41.02	41.79	40.43	41.59	41.59	638,229
18 Mar 2024	40.61	41.20	40.50	40.93	40.93	457,804
15 Mar 2024	40.90	41.42	40.55	40.61	40.61	1,442,157
14 Mar 2024	40.84	41.65	40.39	41.33	41.33	671,780
13 Mar 2024	40.15	41.05	39.76	40.72	40.72	928,698
12 Mar 2024	40.35	40.68	40.10	40.63	40.63	603,301
11 Mar 2024	40.74	41.57	40.24	40.49	40.49	451,127
11 Mar 2024	0.23 Dividend
08 Mar 2024	42.10	42.28	41.33	41.67	41.44	811,965
07 Mar 2024	40.88	41.70	40.53	41.70	41.47	1,228,358
06 Mar 2024	41.75	41.75	39.65	40.41	40.19	1,399,982
05 Mar 2024	39.89	41.40	39.34	41.40	41.17	1,387,835
04 Mar 2024	40.00	40.00	39.13	39.72	39.50	821,250
01 Mar 2024	38.51	39.50	38.21	39.50	39.28	844,887
29 Feb 2024	38.37	39.10	38.00	38.51	38.30	16,459,677
28 Feb 2024	39.10	39.24	37.95	38.03	37.82	1,036,657
27 Feb 2024	38.48	39.18	38.16	38.93	38.72	743,047
26 Feb 2024	39.15	39.15	37.73	38.21	38.00	1,234,422
23 Feb 2024	38.77	39.31	38.30	38.38	38.17	673,885
22 Feb 2024	39.73	39.89	38.58	38.58	38.37	1,110,665
21 Feb 2024	40.76	40.76	39.30	39.51	39.29	970,950
20 Feb 2024	40.65	41.48	39.99	40.52	40.30	826,488
19 Feb 2024	40.00	40.74	39.63	40.65	40.43	1,895,762
16 Feb 2024	40.69	41.26	40.36	40.77	40.54	1,325,837
15 Feb 2024	40.00	40.74	39.50	40.62	40.40	1,848,314
14 Feb 2024	37.71	39.18	37.33	38.91	38.70	1,681,978
13 Feb 2024	36.51	37.23	36.34	36.35	36.15	656,801
12 Feb 2024	37.15	37.52	36.80	37.07	36.87	669,438
09 Feb 2024	36.38	37.28	36.26	37.08	36.88	727,091
08 Feb 2024	35.91	36.16	35.52	35.71	35.51	496,127
07 Feb 2024	35.24	35.58	35.00	35.32	35.13	740,506
06 Feb 2024	34.79	35.11	34.45	35.11	34.92	1,118,727
05 Feb 2024	35.39	35.52	34.88	34.97	34.78	423,934
02 Feb 2024	36.01	36.12	35.55	35.66	35.46	663,562
01 Feb 2024	35.74	35.84	35.26	35.47	35.27	599,877
31 Jan 2024	36.27	36.31	35.87	36.11	35.91	553,887
30 Jan 2024	36.63	36.70	35.97	36.11	35.91	481,237
29 Jan 2024	35.40	35.98	35.40	35.98	35.78	583,861
25 Jan 2024	35.58	35.65	34.94	35.38	35.18	412,586
24 Jan 2024	35.60	35.60	34.91	35.00	34.81	450,753
23 Jan 2024	34.89	35.81	34.76	35.75	35.55	771,213
22 Jan 2024	34.42	34.85	34.19	34.85	34.66	917,755
19 Jan 2024	34.11	34.50	33.61	34.32	34.13	831,543
18 Jan 2024	33.73	34.22	33.59	33.69	33.50	1,136,783
17 Jan 2024	35.00	35.11	33.78	33.81	33.62	1,151,772
16 Jan 2024	36.73	36.77	35.11	35.43	35.23	715,723
15 Jan 2024	36.89	37.32	36.74	37.27	37.06	73,194
12 Jan 2024	36.47	36.98	36.40	36.86	36.66	512,114
11 Jan 2024	36.81	37.13	36.75	36.77	36.57	555,707
10 Jan 2024	36.89	37.04	36.51	36.51	36.31	422,307
09 Jan 2024	36.48	36.89	36.47	36.89	36.69	622,295
08 Jan 2024	35.78	36.40	35.70	36.23	36.03	706,235
05 Jan 2024	36.27	36.70	35.89	36.09	35.89	1,120,306
04 Jan 2024	36.67	36.95	36.37	36.80	36.60	512,729
03 Jan 2024	36.50	36.87	36.50	36.61	36.41	459,934
02 Jan 2024	37.30	37.48	37.02	37.18	36.97	522,659
29 Dec 2023	36.81	36.99	36.14	36.90	36.70	317,466
28 Dec 2023	36.50	36.82	36.14	36.78	36.58	371,104
27 Dec 2023	36.29	36.38	35.75	36.14	35.94	275,299
22 Dec 2023	35.18	35.83	35.12	35.74	35.54	372,868
21 Dec 2023	35.33	35.77	35.16	35.16	34.97	902,946
20 Dec 2023	35.31	35.58	35.10	35.27	35.08	556,858
19 Dec 2023	34.78	35.38	34.64	35.07	34.88	624,439
18 Dec 2023	34.50	34.88	34.34	34.63	34.44	473,386
15 Dec 2023	35.74	35.80	34.49	34.59	34.40	1,659,392
14 Dec 2023	34.49	35.33	34.35	35.33	35.13	954,578
13 Dec 2023	34.09	34.32	33.84	34.23	34.04	1,065,633
12 Dec 2023	33.61	34.06	33.48	34.06	33.87	845,543
11 Dec 2023	33.00	33.53	32.78	33.48	33.30	506,125
08 Dec 2023	32.57	33.09	32.46	33.09	32.91	403,903
07 Dec 2023	32.65	32.85	32.38	32.85	32.67	1,127,987
06 Dec 2023	32.40	32.68	32.21	32.65	32.47	905,410
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6527-0.0000(-0.00%)

ASX 2007,569.90-94.20(-1.23%)

OIL79.05+0.05(+0.06%)

GOLD2,331.30+20.30(+0.88%)

Bitcoin AUD89,223.83-3,591.66(-3.87%)

Seven Group Holdings Limited (SVW.AX)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6527
-0.0000(-0.00%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
79.05
+0.05(+0.06%)

GOLD
2,331.30
+20.30(+0.88%)

Bitcoin AUD
89,223.83
-3,591.66(-3.87%)