Australia markets closed

Seven West Media Limited (SWM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.17000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 20240.17000.17500.17000.17000.1700358,984
11 Oct 20240.17000.17500.17000.17000.1700358,984
10 Oct 20240.17250.17500.17000.17000.1700421,778
09 Oct 20240.17500.17500.17000.17500.17503,280,010
08 Oct 20240.17500.18000.17000.18000.1800986,952
07 Oct 20240.17000.18000.17000.17500.17501,616,409
04 Oct 20240.17500.18000.17000.17500.17501,009,584
03 Oct 20240.18000.18000.17500.17500.1750237,077
02 Oct 20240.18000.18000.17500.17500.1750396,836
01 Oct 20240.17750.18000.17000.17500.17501,790,643
30 Sept 20240.17500.18000.17000.17500.1750699,932
27 Sept 20240.17500.17500.17000.17500.1750732,722
26 Sept 20240.17500.17500.17000.17500.17501,442,177
25 Sept 20240.17000.17500.17000.17500.1750470,915
24 Sept 20240.17500.17500.17000.17500.1750133,958
23 Sept 20240.17500.17500.17000.17500.1750101,847
20 Sept 20240.17500.17500.17000.17500.1750308,809
19 Sept 20240.17500.17500.17000.17500.175042,579
18 Sept 20240.17000.17500.17000.17500.1750289,751
17 Sept 20240.17500.17500.17000.17500.1750138,470
16 Sept 20240.17000.17500.16500.17500.17501,088,014
13 Sept 20240.17500.17500.17000.17000.170053,095
12 Sept 20240.17000.17500.17000.17500.1750333,228
11 Sept 20240.17500.17500.16750.17500.1750455,008
10 Sept 20240.17000.18000.16750.18000.18001,927,841
09 Sept 20240.17000.17500.17000.17500.1750298,700
06 Sept 20240.17500.17500.17000.17500.1750280,596
05 Sept 20240.17500.18000.17000.17000.17001,629,638
04 Sept 20240.17000.18000.17000.17500.17501,153,633
03 Sept 20240.17500.18000.17000.17500.1750846,438
02 Sept 20240.18000.18000.17000.17500.1750299,389
30 Aug 20240.17000.18000.16500.18000.18002,371,353
29 Aug 20240.16750.17500.16500.16500.1650191,432
28 Aug 20240.17000.17500.16750.17500.1750860,467
27 Aug 20240.17000.17000.16500.17000.17001,026,713
26 Aug 20240.16000.17000.16000.17000.17001,282,317
23 Aug 20240.16000.16500.15500.16000.1600830,219
22 Aug 20240.16000.16500.15000.16000.16001,419,390
21 Aug 20240.16000.16000.15250.16000.16001,135,809
20 Aug 20240.16000.16000.15000.16000.16001,915,331
19 Aug 20240.15000.16000.14500.16000.1600833,377
16 Aug 20240.15000.16000.14000.15000.15002,131,781
15 Aug 20240.15500.16000.15000.15000.15003,165,938
14 Aug 20240.15000.16500.15000.15500.15501,958,811
13 Aug 20240.16000.16500.14500.15500.15506,647,648
12 Aug 20240.17000.17000.16250.17000.1700673,264
09 Aug 20240.17000.17000.16500.17000.1700120,153
08 Aug 20240.17000.17250.16500.16500.16501,446,143
07 Aug 20240.17000.17000.16500.17000.1700225,450
06 Aug 20240.17000.17250.16500.16500.1650590,488
05 Aug 20240.17500.17500.17000.17000.1700152,945
02 Aug 20240.17500.18000.17000.18000.1800998,531
01 Aug 20240.18000.18000.17000.18000.1800421,874
31 July 20240.17000.18000.17000.18000.1800854,870
30 July 20240.17000.17500.17000.17000.1700214,422
29 July 20240.17000.17500.16500.16500.1650525,738
26 July 20240.17000.17000.16500.17000.17001,452,560
25 July 20240.17500.18000.16500.16500.16502,503,564
24 July 20240.18000.18500.17000.17000.17001,445,016
23 July 20240.18000.18500.18000.18000.1800396,100
22 July 20240.18500.18500.18000.18000.1800234,865
19 July 20240.18500.19000.18000.18000.1800719,618
18 July 20240.18500.19000.18000.19000.1900578,011
17 July 20240.18000.18500.18000.18500.18501,590,424
16 July 20240.17500.18000.17500.18000.1800627,261
15 July 20240.18000.18500.17500.17500.1750987,310
12 July 20240.17500.18500.17500.18000.1800879,614
11 July 20240.17500.18000.17500.18000.18001,553,456
10 July 20240.17500.18000.17000.18000.18002,440,189
09 July 20240.17500.17750.17000.17500.17501,354,076
08 July 20240.17500.18000.17500.18000.1800163,810
05 July 20240.18000.18000.17500.17500.1750168,099
04 July 20240.18000.18500.17500.17500.17501,898,622
03 July 20240.18000.18500.18000.18000.1800117,351
02 July 20240.18500.19000.18000.18000.1800627,090
01 July 20240.18000.19000.17500.18500.18501,868,823
28 June 20240.18000.18500.17500.18500.18502,745,602
27 June 20240.17500.18000.17000.18000.18002,279,992
26 June 20240.17500.18000.17000.17500.17503,437,720
25 June 20240.17500.17750.17500.17500.17501,166,080
24 June 20240.18000.18000.17500.17500.17501,467,511
21 June 20240.17000.18000.17000.18000.18003,109,513
20 June 20240.17000.18000.17000.17500.17501,635,758
19 June 20240.18000.18000.17000.17000.17001,174,647
18 June 20240.17500.18000.17500.17500.17501,224,480
17 June 20240.17000.18000.17000.17500.1750482,080
14 June 20240.17500.17500.17000.17000.17001,166,223
13 June 20240.17250.17500.17000.17000.1700355,563
12 June 20240.18000.18000.17000.17000.1700704,492
11 June 20240.18000.18500.17500.17500.17501,142,325
07 June 20240.18000.18500.17500.17500.1750927,286
06 June 20240.18500.18750.18000.18000.18001,077,159
05 June 20240.19000.19000.18500.18500.18501,291,838
04 June 20240.19000.19500.18500.19000.1900444,206
03 June 20240.19000.19500.18750.19000.1900508,016
31 May 20240.18500.19250.18500.19000.1900937,719
30 May 20240.19000.19000.18500.19000.1900410,545
29 May 20240.19500.19500.18500.19000.1900996,244
28 May 20240.19500.19500.19000.19500.1950542,104
27 May 20240.19000.19500.18000.19000.19003,319,378
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...