ASX - Delayed Quote AUD

Seven West Media Limited (SWM.AX)

0.1500
+0.0050
+(3.45%)
As of 11:58:32 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.14500.15000.14500.15000.1500107,148
Jun 6, 20250.15000.15250.14500.14500.1450813,989
Jun 5, 20250.15000.15500.14500.15500.15502,165,272
Jun 4, 20250.15750.15750.15000.15500.1550714,968
Jun 3, 20250.16000.16000.15500.15500.1550105,064
Jun 2, 20250.16000.16000.15500.16000.1600769,887
May 30, 20250.16500.16500.16000.16500.1650261,127
May 29, 20250.16500.17000.16000.17000.1700659,510
May 28, 20250.16500.17000.16500.16500.16501,196,495
May 27, 20250.16250.17000.16000.16500.16502,673,000
May 26, 20250.16000.17000.15500.16500.16501,255,587
May 23, 20250.15500.16500.15500.16500.16501,291,811
May 22, 20250.14500.16250.14500.15500.15502,664,447
May 21, 20250.15500.15500.14500.14500.14501,600,409
May 20, 20250.15500.16000.14500.15500.15501,224,819
May 19, 20250.16000.16500.15000.15000.1500993,738
May 16, 20250.16500.17000.16000.16000.1600522,685
May 15, 20250.15000.17000.15000.16500.16503,564,991
May 14, 20250.14500.15500.14000.15500.15501,752,840
May 13, 20250.14000.14500.13750.14500.1450457,009
May 12, 20250.14000.14500.13500.14000.1400261,076
May 9, 20250.13750.14000.13500.13500.1350291,040
May 8, 20250.14000.14000.13500.13500.1350226,203
May 7, 20250.14500.14500.13500.14000.1400230,676
May 6, 20250.14500.14500.14000.14500.1450323,108
May 5, 20250.13500.14000.13500.14000.14001,876,556
May 2, 20250.14000.14000.13500.14000.140055,307
May 1, 20250.13750.13750.13500.13500.135031,838
Apr 30, 20250.13500.14000.13000.14000.14002,643,189
Apr 29, 20250.13500.13500.13000.13500.13501,947,707
Apr 28, 20250.13000.13250.13000.13000.1300106,098
Apr 24, 20250.13000.13500.12750.13500.1350725,742
Apr 23, 20250.13500.13500.12500.13000.13002,463,579
Apr 22, 20250.13500.13500.13000.13500.135056,340
Apr 17, 20250.13000.13500.13000.13000.13001,104,657
Apr 16, 20250.13500.13750.13000.13000.13001,339,389
Apr 15, 20250.14000.14000.13500.14000.1400213,966
Apr 14, 20250.14000.14250.13500.14000.1400629,641
Apr 11, 20250.13500.14000.13500.13500.13501,090,163
Apr 10, 20250.14000.14000.13500.13500.1350404,367
Apr 9, 20250.13500.14000.13250.13500.1350716,549
Apr 8, 20250.14000.14500.13500.13500.13501,507,854
Apr 7, 20250.14500.15000.13500.13500.13501,789,769
Apr 4, 20250.14750.15000.14000.15000.15002,544,278
Apr 3, 20250.15000.15000.14500.14500.1450751,629
Apr 2, 20250.15000.15500.14750.15000.15001,016,373
Apr 1, 20250.16000.16000.15000.15500.15501,824,279
Mar 31, 20250.16000.16000.15250.16000.16001,574,105
Mar 28, 20250.15750.16000.15500.15500.1550286,487
Mar 27, 20250.15500.16000.15500.16000.160045,923
Mar 26, 20250.15500.16000.15500.15500.1550184,418
Mar 25, 20250.15500.16000.15000.15500.15505,214,229
Mar 24, 20250.16000.16500.15750.16000.160086,018
Mar 21, 20250.15000.16500.15000.16500.165017,612,600
Mar 20, 20250.15250.15500.15000.15500.15502,085,471
Mar 19, 20250.14500.15500.14500.15500.15502,736,127
Mar 18, 20250.14500.15000.14000.14500.14502,128,004
Mar 17, 20250.14500.15000.14500.14500.1450654,209
Mar 14, 20250.14500.15000.14500.14500.1450597,768
Mar 13, 20250.14500.15500.14500.14500.14502,080,674
Mar 12, 20250.15000.15500.14500.14500.14501,507,797
Mar 11, 20250.16000.16000.15000.15000.1500994,596
Mar 10, 20250.16000.16500.15500.15500.1550429,932
Mar 7, 20250.16500.16500.15500.16000.1600628,399
Mar 6, 20250.16000.16500.16000.16500.16507,376,269
Mar 5, 20250.16000.16500.15500.16000.16002,540,032
Mar 4, 20250.17000.17000.16000.16000.16001,310,476
Mar 3, 20250.17500.17500.16500.16500.16507,465,839
Feb 28, 20250.17500.17500.16500.17500.17501,066,878
Feb 27, 20250.17500.17500.16500.17500.1750640,322
Feb 26, 20250.17000.17500.17000.17500.17501,964,780
Feb 25, 20250.18000.18500.17500.17500.17503,241,541
Feb 24, 20250.17500.18000.17500.18000.1800652,101
Feb 21, 20250.18000.18000.17500.17500.1750398,859
Feb 20, 20250.18000.18000.17500.17500.17501,303,228
Feb 19, 20250.17000.18000.17000.18000.18006,113,176
Feb 18, 20250.17500.17500.17000.17000.1700181,515
Feb 17, 20250.17000.17500.17000.17500.1750729,789
Feb 14, 20250.17000.17250.17000.17000.1700209,365
Feb 13, 20250.17500.17500.17000.17000.1700629,566
Feb 12, 20250.17500.18000.17000.18000.18001,954,443
Feb 11, 20250.17000.18000.17000.17500.17503,497,038
Feb 10, 20250.16500.17000.16500.16500.16501,292,493
Feb 7, 20250.16000.16250.16000.16000.1600227,823
Feb 6, 20250.16500.16500.16000.16000.160089,383
Feb 5, 20250.15500.16500.15500.16500.1650304,497
Feb 4, 20250.16500.16500.15500.15500.1550538,855
Feb 3, 20250.16000.16500.16000.16500.16504,043,829
Jan 31, 20250.16500.16500.16000.16500.1650183,814
Jan 30, 20250.17000.17000.16000.16000.1600282,999
Jan 29, 20250.15500.17000.15500.17000.17001,254,279
Jan 28, 20250.16000.16000.15500.15500.1550176,608
Jan 24, 20250.16000.16500.16000.16000.1600361,165
Jan 23, 20250.16000.16250.16000.16000.160070,150
Jan 22, 20250.15500.16250.15500.16000.16002,075,303
Jan 21, 20250.15500.16000.15000.16000.16001,336,651
Jan 20, 20250.16000.16000.15500.15500.15502,998,019
Jan 17, 20250.15250.16500.15250.16500.16501,896,607
Jan 16, 20250.15250.15500.15000.15000.15002,035,509
Jan 15, 20250.15500.15500.15000.15000.1500254,236
Jan 14, 20250.15000.15500.15000.15000.1500843,021
Jan 13, 20250.15500.15750.15000.15000.1500531,581
Jan 10, 20250.17000.17000.15000.15000.15001,866,002
Jan 9, 20250.16000.16750.16000.16500.1650635,344
Jan 8, 20250.16000.16500.16000.16500.1650139,738
Jan 7, 20250.15500.16500.15500.16000.16001,792,562
Jan 6, 20250.16000.16000.15500.15500.1550406,753
Jan 3, 20250.14500.16000.14500.15500.15501,834,257
Jan 2, 20250.15000.15000.14500.14500.14501,726,889
Dec 31, 20240.15000.15000.14500.15000.15001,066,666
Dec 30, 20240.15000.15500.14500.15000.1500700,686
Dec 27, 20240.14500.15000.14500.14500.1450349,620
Dec 24, 20240.15000.15000.14500.15000.1500584,745
Dec 23, 20240.15000.15000.14500.15000.15002,970,816
Dec 20, 20240.14000.15000.14000.15000.1500314,016
Dec 19, 20240.14000.15000.14000.14500.1450644,872
Dec 18, 20240.14000.14500.14000.14000.14002,314,432
Dec 17, 20240.14250.14500.14000.14000.1400176,333
Dec 16, 20240.15000.15000.14000.14000.1400692,080
Dec 13, 20240.14500.15000.14250.15000.1500991,266
Dec 12, 20240.15000.15000.14000.14000.14001,170,104
Dec 11, 20240.14500.14750.14500.14500.1450313,290
Dec 10, 20240.15000.15000.14500.14500.1450743,999
Dec 9, 20240.15500.15500.14500.15000.15004,501,250
Dec 6, 20240.15500.15750.15000.15000.1500480,000
Dec 5, 20240.15500.15500.15000.15500.1550507,048
Dec 4, 20240.15500.15500.15000.15500.1550819,373
Dec 3, 20240.15500.15750.15250.15500.1550687,132
Dec 2, 20240.15500.16000.15000.15500.15501,349,835
Nov 29, 20240.15500.16000.15000.15000.15001,654,401
Nov 28, 20240.16000.16000.15500.15500.15501,482,887
Nov 27, 20240.15500.16000.15000.16000.16001,814,226
Nov 26, 20240.16000.16000.15500.16000.1600252,978
Nov 25, 20240.16000.16500.15500.16000.1600892,584
Nov 22, 20240.16500.16500.15500.16500.1650621,984
Nov 21, 20240.16500.16500.16000.16000.1600325,687
Nov 20, 20240.16500.16500.16000.16500.1650328,333
Nov 19, 20240.17000.17000.16000.16500.1650775,943
Nov 18, 20240.16000.17000.16000.17000.1700393,475
Nov 15, 20240.15500.16500.15500.16500.1650606,340
Nov 14, 20240.16500.16500.15500.15500.1550436,448
Nov 13, 20240.16500.16500.15500.16500.16501,474,136
Nov 12, 20240.16500.16500.16000.16000.1600146,696
Nov 11, 20240.16500.17000.16000.16500.1650507,387
Nov 8, 20240.16500.17000.16500.16500.1650295,518
Nov 7, 20240.16000.17000.16000.16000.1600599,309
Nov 6, 20240.16500.16500.16000.16500.1650393,625
Nov 5, 20240.16000.17000.16000.16500.1650440,963
Nov 4, 20240.16500.17000.16000.17000.1700188,252
Nov 1, 20240.16000.17000.16000.17000.1700452,100
Oct 31, 20240.16000.16250.16000.16000.1600170,110
Oct 30, 20240.16500.16500.16000.16000.1600436,135
Oct 29, 20240.17000.17000.16000.16000.1600883,774
Oct 28, 20240.16500.17000.16500.17000.17001,240,529
Oct 25, 20240.17000.17000.16500.16500.1650495,120
Oct 24, 20240.17000.17500.16500.17500.17501,945,001
Oct 23, 20240.16500.17500.16500.17000.1700339,200
Oct 22, 20240.17000.17500.16500.16500.1650329,923
Oct 21, 20240.16500.17000.16500.17000.1700242,112
Oct 18, 20240.16500.17000.16500.16500.16501,286,017
Oct 17, 20240.17000.17500.16500.16500.1650545,230
Oct 16, 20240.16750.17000.16500.17000.1700829,872
Oct 15, 20240.17000.17500.16500.16500.1650454,355
Oct 14, 20240.17000.17500.17000.17000.1700875,171
Oct 11, 20240.17000.17500.17000.17000.1700358,984
Oct 10, 20240.17250.17500.17000.17000.1700421,778
Oct 9, 20240.17500.17500.17000.17500.17503,280,010
Oct 8, 20240.17500.18000.17000.18000.1800986,952
Oct 7, 20240.17000.18000.17000.17500.17501,616,409
Oct 4, 20240.17500.18000.17000.17500.17501,009,584
Oct 3, 20240.18000.18000.17500.17500.1750237,077
Oct 2, 20240.18000.18000.17500.17500.1750396,836
Oct 1, 20240.17750.18000.17000.17500.17501,790,643
Sep 30, 20240.17500.18000.17000.17500.1750699,932
Sep 27, 20240.17500.17500.17000.17500.1750732,722
Sep 26, 20240.17500.17500.17000.17500.17501,442,177
Sep 25, 20240.17000.17500.17000.17500.1750470,915
Sep 24, 20240.17500.17500.17000.17500.1750133,958
Sep 23, 20240.17500.17500.17000.17500.1750101,847
Sep 20, 20240.17500.17500.17000.17500.1750308,809
Sep 19, 20240.17500.17500.17000.17500.175042,579
Sep 18, 20240.17000.17500.17000.17500.1750289,751
Sep 17, 20240.17500.17500.17000.17500.1750138,470
Sep 16, 20240.17000.17500.16500.17500.17501,088,014
Sep 13, 20240.17500.17500.17000.17000.170053,095
Sep 12, 20240.17000.17500.17000.17500.1750333,228
Sep 11, 20240.17500.17500.16750.17500.1750455,008
Sep 10, 20240.17000.18000.16750.18000.18001,927,841
Sep 9, 20240.17000.17500.17000.17500.1750298,700
Sep 6, 20240.17500.17500.17000.17500.1750280,596
Sep 5, 20240.17500.18000.17000.17000.17001,629,638
Sep 4, 20240.17000.18000.17000.17500.17501,153,633
Sep 3, 20240.17500.18000.17000.17500.1750846,438
Sep 2, 20240.18000.18000.17000.17500.1750299,389
Aug 30, 20240.17000.18000.16500.18000.18002,371,353
Aug 29, 20240.16750.17500.16500.16500.1650191,432
Aug 28, 20240.17000.17500.16750.17500.1750860,467
Aug 27, 20240.17000.17000.16500.17000.17001,026,713
Aug 26, 20240.16000.17000.16000.17000.17001,282,317
Aug 23, 20240.16000.16500.15500.16000.1600830,219
Aug 22, 20240.16000.16500.15000.16000.16001,419,390
Aug 21, 20240.16000.16000.15250.16000.16001,135,809
Aug 20, 20240.16000.16000.15000.16000.16001,915,331
Aug 19, 20240.15000.16000.14500.16000.1600833,377
Aug 16, 20240.15000.16000.14000.15000.15002,131,781
Aug 15, 20240.15500.16000.15000.15000.15003,165,938
Aug 14, 20240.15000.16500.15000.15500.15501,958,811
Aug 13, 20240.16000.16500.14500.15500.15506,647,648
Aug 12, 20240.17000.17000.16250.17000.1700673,264
Aug 9, 20240.17000.17000.16500.17000.1700120,153
Aug 8, 20240.17000.17250.16500.16500.16501,446,143
Aug 7, 20240.17000.17000.16500.17000.1700225,450
Aug 6, 20240.17000.17250.16500.16500.1650590,488
Aug 5, 20240.17500.17500.17000.17000.1700152,945
Aug 2, 20240.17500.18000.17000.18000.1800998,531
Aug 1, 20240.18000.18000.17000.18000.1800421,874
Jul 31, 20240.17000.18000.17000.18000.1800854,870
Jul 30, 20240.17000.17500.17000.17000.1700214,422
Jul 29, 20240.17000.17500.16500.16500.1650525,738
Jul 26, 20240.17000.17000.16500.17000.17001,452,560
Jul 25, 20240.17500.18000.16500.16500.16502,503,564
Jul 24, 20240.18000.18500.17000.17000.17001,445,016
Jul 23, 20240.18000.18500.18000.18000.1800396,100
Jul 22, 20240.18500.18500.18000.18000.1800234,865
Jul 19, 20240.18500.19000.18000.18000.1800719,618
Jul 18, 20240.18500.19000.18000.19000.1900578,011
Jul 17, 20240.18000.18500.18000.18500.18501,590,424
Jul 16, 20240.17500.18000.17500.18000.1800627,261
Jul 15, 20240.18000.18500.17500.17500.1750987,310
Jul 12, 20240.17500.18500.17500.18000.1800879,614
Jul 11, 20240.17500.18000.17500.18000.18001,553,456
Jul 10, 20240.17500.18000.17000.18000.18002,440,189
Jul 9, 20240.17500.17750.17000.17500.17501,354,076
Jul 8, 20240.17500.18000.17500.18000.1800163,810
Jul 5, 20240.18000.18000.17500.17500.1750168,099
Jul 4, 20240.18000.18500.17500.17500.17501,898,622
Jul 3, 20240.18000.18500.18000.18000.1800117,351
Jul 2, 20240.18500.19000.18000.18000.1800627,090
Jul 1, 20240.18000.19000.17500.18500.18501,868,823
Jun 28, 20240.18000.18500.17500.18500.18502,745,602
Jun 27, 20240.17500.18000.17000.18000.18002,279,992
Jun 26, 20240.17500.18000.17000.17500.17503,437,720
Jun 25, 20240.17500.17750.17500.17500.17501,166,080
Jun 24, 20240.18000.18000.17500.17500.17501,467,511
Jun 21, 20240.17000.18000.17000.18000.18003,109,513
Jun 20, 20240.17000.18000.17000.17500.17501,635,758
Jun 19, 20240.18000.18000.17000.17000.17001,174,647
Jun 18, 20240.17500.18000.17500.17500.17501,224,480
Jun 17, 20240.17000.18000.17000.17500.1750482,080
Jun 14, 20240.17500.17500.17000.17000.17001,166,223
Jun 13, 20240.17250.17500.17000.17000.1700355,563
Jun 12, 20240.18000.18000.17000.17000.1700704,492
Jun 11, 20240.18000.18500.17500.17500.17501,142,325

Related Tickers