End of day Prices (full format), 76 Days for (SWM) SEVEN WEST MEDIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2025-Jun-11 Wed
| ###
| ###
| ###
| 0.145
|
|
| 16.3
| 16.3
| ### |
2025-Jun-10 Tue
| 0.145
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2025-Jun-06 Fri
| ###
| 0.1525
| 0.145
| 0.145
| 813,989
| 121,080
| 14.7
| 14.7
| ### |
2025-Jun-05 Thu
| ###
| 0.155
| 0.145
| 0.155
| 2,165,272
| ###
| ###
| ###
| ### |
2025-Jun-04 Wed
| 0.1575
| 0.1575
| ###
| 0.155
|
|
| ###
| ###
| ### |
2025-Jun-03 Tue
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2025-Jun-02 Mon
| ###
| ###
| 0.155
| ###
| 769,887
| ###
| ###
| ###
| 0.0 |
2025-May-30 Fri
| ###
| ###
| ###
| ###
| 261,127
| 0
| ###
| ###
| 0.0 |
2025-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2025-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-27 Tue
| 0.1625
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-26 Mon
| ###
| ###
| 0.155
| ###
| 1,255,587
| ###
| ###
| ###
| 0.0 |
2025-May-23 Fri
| 0.155
| ###
| 0.155
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2025-May-22 Thu
| 0.145
| 0.1625
| 0.145
| 0.155
| 2,664,447
| 409,658
| ###
| ###
| ### |
2025-May-21 Wed
| 0.155
| 0.155
| 0.145
| 0.145
|
|
| 6.2
| 6.2
| ### |
2025-May-20 Tue
| 0.155
| ###
| 0.145
| 0.155
|
|
| 65.3
| 65.3
| ### |
2025-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-16 Fri
| ###
| ###
| ###
| ###
| 522,685
| 0
| ###
| ###
| 0.0 |
2025-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-14 Wed
| 0.145
| 0.155
| ###
| 0.155
| 1,752,840
| 135,845
| 94.0
| 94.0
| ### |
2025-May-13 Tue
| ###
| 0.145
| 0.1375
| 0.145
|
|
| 89.7
| 89.7
| ### |
2025-May-12 Mon
| ###
| 0.145
| ###
| ###
| 261,076
| 18,928
| 70.3
| 70.3
| 0.0 |
2025-May-09 Fri
| 0.1375
| ###
| ###
| ###
| 291,040
| 0
| ###
| ###
| 0.0 |
2025-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
2025-May-07 Wed
| 0.145
| 0.145
| ###
| ###
| 230,676
| 16,724
| 13.1
| 13.1
| 0.0 |
2025-May-06 Tue
| 0.145
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2025-May-05 Mon
| ###
| ###
| ###
| ###
| 1,876,556
| 0
| 90.2
| 90.2
| 0.0 |
2025-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-01 Thu
| 0.1375
| 0.1375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-30 Wed
| ###
| ###
| ###
| ###
| 2,643,189
| 0
| ###
| ###
| 0.0 |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-28 Mon
| ###
| 0.1325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-24 Thu
| ###
| ###
| 0.1275
| ###
| 725,742
| ###
| ###
| ###
| 0.0 |
2025-Apr-23 Wed
| ###
| ###
| 0.125
| ###
| 2,463,579
| 153,973
| 15.9
| 15.9
| 0.0 |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| 56,340
| 0
| ###
| ###
| 0.0 |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
| 1,104,657
| 0
| 59.3
| 59.3
| 0.0 |
2025-Apr-16 Wed
| ###
| 0.1375
| ###
| ###
| 1,339,389
| 92,082
| ###
| ###
| 0.0 |
2025-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2025-Apr-14 Mon
| ###
| 0.1425
| ###
| ###
| 629,641
| ###
| 62.5
| 62.5
| 0.0 |
2025-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-09 Wed
| ###
| ###
| 0.1325
| ###
| 716,549
| 47,471
| 77.2
| 77.2
| 0.0 |
2025-Apr-08 Tue
| ###
| 0.145
| ###
| ###
| 1,507,854
| ###
| 10.2
| 10.2
| 0.0 |
2025-Apr-07 Mon
| 0.145
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2025-Apr-04 Fri
| 0.1475
| ###
| ###
| ###
| 2,544,278
| 0
| 85.2
| 85.2
| 0.0 |
2025-Apr-03 Thu
| ###
| ###
| 0.145
| 0.145
| 751,629
| ###
| 18.6
| 18.6
| ### |
2025-Apr-02 Wed
| ###
| 0.155
| 0.1475
| ###
| 1,016,373
| 153,726
| 74.8
| 74.8
| 0.0 |
2025-Apr-01 Tue
| ###
| ###
| ###
| 0.155
| 1,824,279
| 0
| ###
| ###
| ### |
2025-Mar-31 Mon
| ###
| ###
| 0.1525
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2025-Mar-28 Fri
| 0.1575
| ###
| 0.155
| 0.155
| 286,487
| ###
| 21.0
| 21.0
| ### |
2025-Mar-27 Thu
| 0.155
| ###
| 0.155
| ###
| 45,923
| 3,559
| 89.3
| 89.3
| 0.0 |
2025-Mar-26 Wed
| 0.155
| ###
| 0.155
| 0.155
|
|
| 65.1
| 65.1
| ### |
2025-Mar-25 Tue
| 0.155
| ###
| ###
| 0.155
| 5,214,229
| 0
| ###
| ###
| ### |
2025-Mar-24 Mon
| ###
| ###
| 0.1575
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2025-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2025-Mar-20 Thu
| 0.1525
| 0.155
| ###
| 0.155
| 2,085,471
| 161,624
| ###
| ###
| ### |
2025-Mar-19 Wed
| 0.145
| 0.155
| 0.145
| 0.155
| 2,736,127
| ###
| ###
| ###
| ### |
2025-Mar-18 Tue
| 0.145
| ###
| ###
| 0.145
|
|
| ###
| ###
| ### |
2025-Mar-17 Mon
| 0.145
| ###
| 0.145
| 0.145
|
|
| 63.6
| 63.6
| ### |
2025-Mar-14 Fri
| 0.145
| ###
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2025-Mar-13 Thu
| 0.145
| 0.155
| 0.145
| 0.145
| 2,080,674
| ###
| 70.2
| 70.2
| ### |
2025-Mar-12 Wed
| ###
| 0.155
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-10 Mon
| ###
| ###
| 0.155
| 0.155
|
|
| 13.1
| 13.1
| ### |
2025-Mar-07 Fri
| ###
| ###
| 0.155
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2025-Mar-05 Wed
| ###
| ###
| 0.155
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
| 1,310,476
| 0
| 8.2
| 8.2
| 0.0 |
2025-Mar-03 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2025-Feb-28 Fri
| 0.175
| 0.175
| ###
| 0.175
| 1,066,878
| 93,351
| 74.0
| 74.0
| 0.0 |
2025-Feb-27 Thu
| 0.175
| 0.175
| ###
| 0.175
| 640,322
| 56,028
| 63.2
| 63.2
| 0.0 |
2025-Feb-26 Wed
| ###
| 0.175
| ###
| 0.175
| 1,964,780
| ###
| 87.8
| 87.8
| 0.0 |
2025-Feb-25 Tue
| ###
| 0.185
| 0.175
| 0.175
| 3,241,541
| 583,477
| 19.2
| 19.2
| 0.0 |
2025-Feb-24 Mon
| 0.175
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-21 Fri
| ###
| ###
| 0.175
| 0.175
| 398,859
| ###
| 16.0
| 16.0
| 0.0 |
2025-Feb-20 Thu
| ###
| ###
| 0.175
| 0.175
| 1,303,228
| ###
| 16.7
| 16.7
| 0.0 |
|