Australia markets close in 5 hours 14 minutes

Seven Group Holdings Limited (SVW.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
40.09-0.43 (-1.06%)
As of 10:38AM AEDT. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202440.6540.7639.9240.0940.09134,150
20 Feb 202440.6541.4839.9940.5240.52826,488
19 Feb 202440.0040.7439.6340.6540.651,895,762
16 Feb 202440.6941.2640.3640.7740.771,325,837
15 Feb 202440.0040.7439.5040.6240.621,848,314
14 Feb 202437.7139.1837.3338.9138.911,681,978
13 Feb 202436.5137.2336.3436.3536.35656,801
12 Feb 202437.1537.5236.8037.0737.07669,438
09 Feb 202436.3837.2836.2637.0837.08727,091
08 Feb 202435.9136.1635.5235.7135.71496,127
07 Feb 202435.2435.5835.0035.3235.32740,506
06 Feb 202434.7935.1134.4535.1135.111,118,727
05 Feb 202435.3935.5234.8834.9734.97423,934
02 Feb 202436.0136.1235.5535.6635.66663,562
01 Feb 202435.7435.8435.2635.4735.47599,877
31 Jan 202436.2736.3135.8736.1136.11553,887
30 Jan 202436.6336.7035.9736.1136.11481,237
29 Jan 202435.4035.9835.4035.9835.98583,861
25 Jan 202435.5835.6534.9435.3835.38412,586
24 Jan 202435.6035.6034.9135.0035.00450,753
23 Jan 202434.8935.8134.7635.7535.75771,213
22 Jan 202434.4234.8534.1934.8534.85917,755
19 Jan 202434.1134.5033.6134.3234.32831,543
18 Jan 202433.7334.2233.5933.6933.691,136,783
17 Jan 202435.0035.1133.7833.8133.811,151,772
16 Jan 202436.7336.7735.1135.4335.43715,723
15 Jan 202436.8937.3236.7437.2737.2773,194
12 Jan 202436.4736.9836.4036.8636.86512,114
11 Jan 202436.8137.1336.7536.7736.77555,707
10 Jan 202436.8937.0436.5136.5136.51422,307
09 Jan 202436.4836.8936.4736.8936.89622,295
08 Jan 202435.7836.4035.7036.2336.23706,235
05 Jan 202436.2736.7035.8936.0936.091,120,306
04 Jan 202436.6736.9536.3736.8036.80512,729
03 Jan 202436.5036.8736.5036.6136.61459,934
02 Jan 202437.3037.4837.0237.1837.18522,659
29 Dec 202336.8136.9936.1436.9036.90317,466
28 Dec 202336.5036.8236.1436.7836.78371,104
27 Dec 202336.2936.3835.7536.1436.14275,299
22 Dec 202335.1835.8335.1235.7435.74372,868
21 Dec 202335.3335.7735.1635.1635.16902,946
20 Dec 202335.3135.5835.1035.2735.27556,858
19 Dec 202334.7835.3834.6435.0735.07624,439
18 Dec 202334.5034.8834.3434.6334.63473,386
15 Dec 202335.7435.8034.4934.5934.591,659,392
14 Dec 202334.4935.3334.3535.3335.33954,578
13 Dec 202334.0934.3233.8434.2334.231,065,633
12 Dec 202333.6134.0633.4834.0634.06845,543
11 Dec 202333.0033.5332.7833.4833.48506,125
08 Dec 202332.5733.0932.4633.0933.09403,903
07 Dec 202332.6532.8532.3832.8532.851,127,987
06 Dec 202332.4032.6832.2132.6532.65905,410
05 Dec 202332.4432.7232.2532.2532.251,019,481
04 Dec 202332.7932.9132.3832.4232.42630,498
01 Dec 202332.2032.5432.0332.4532.45756,459
30 Nov 202332.4132.4232.0232.1432.141,052,971
29 Nov 202332.2832.4231.9231.9431.94654,163
28 Nov 202332.3632.6332.2232.2232.22561,752
27 Nov 202332.0832.3131.9632.2232.22538,229
24 Nov 202331.9832.1431.8231.9431.94372,465
23 Nov 202331.7032.1531.4632.0032.00942,252
22 Nov 202332.0332.1531.4831.7631.76657,847
21 Nov 202332.2132.3331.7532.2132.21918,412
20 Nov 202331.4332.1931.1832.1332.131,747,460
17 Nov 202330.7031.4630.5131.4331.431,551,192
16 Nov 202330.5230.7428.8630.3330.33672,169
15 Nov 202330.0030.4629.7329.9429.94886,474
14 Nov 202329.3029.6229.0829.4629.46627,132
13 Nov 202329.2629.2628.9128.9828.98425,964
10 Nov 202329.0029.0628.7129.0529.05337,416
09 Nov 202329.2729.2728.9028.9828.98704,725
08 Nov 202328.6628.9928.6228.9728.97468,950
07 Nov 202328.7628.9128.5728.7428.74620,804
06 Nov 202328.8829.2228.7028.7028.70602,637
03 Nov 202329.1529.4228.7829.2529.25814,627
02 Nov 202327.8428.6427.8428.6428.64614,267
01 Nov 202327.8427.8526.9227.7027.701,609,148
31 Oct 202327.2027.7526.9927.7427.74693,303
30 Oct 202326.7827.1326.5827.1227.12516,652
27 Oct 202326.8627.0526.7027.0027.00434,105
26 Oct 202327.1427.1726.6226.8926.89568,089
25 Oct 202326.7727.1726.7427.1227.12779,265
24 Oct 202326.6126.9226.5626.8526.85472,630
23 Oct 202326.5426.6926.2926.5626.56460,211
20 Oct 202326.8226.9026.6226.7826.78502,339
19 Oct 202326.6327.1126.2027.1127.11550,716
18 Oct 202327.2527.2926.7426.9426.94836,218
17 Oct 202327.2727.4526.5726.8526.85725,618
16 Oct 202327.3627.7227.1127.1127.11799,728
13 Oct 202327.7527.9327.4827.6527.65652,616
12 Oct 202328.6028.6527.8127.9427.94809,293
11 Oct 202328.5928.8828.2428.5228.521,061,307
10 Oct 202328.8829.0428.2628.3128.31892,471
09 Oct 202328.7529.0328.4428.4428.44937,548
06 Oct 202328.7128.8128.5128.5728.57844,903
05 Oct 202329.1529.3728.7128.7128.71789,126
04 Oct 202329.7529.7529.0329.2329.231,104,175
03 Oct 202330.4030.4729.4930.0430.041,768,759
02 Oct 202330.9931.1630.6630.8230.82759,227
29 Sept 202330.8531.2630.7431.1531.151,294,260
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...