(SWM) SEVEN WEST MEDIA LIMITED Daily Prices Page 112...


Prev Section TOC    Company Info for SWM    Limits Next Section


Company Details for (SWM) SEVEN WEST MEDIA LIMITED

Listing Code SWM
Listing Name SEVEN WEST MEDIA LIMITED
GICS Sector Media & Entertainment
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 7th August 2025
Latest price with VOLUME for SWM .. Wednesday 21st August 2024

SWM is a company listed with the Australian Stock Exchange (ASX).


Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 16,671 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for SWM    Bottom Next Section


End of day Prices (full format),

256 Days for (SWM) SEVEN WEST MEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Mar-13 Tue ### ### 3.58 ### 66.5 66.5 0.0
2012-Mar-12 Mon 3.56 ### 3.51 ### 3,288,223 ### 83.8 83.8 0.0
2012-Mar-09 Fri ### ### 3.56 3.59 2,403,241 ### 14.5 14.5 ###
2012-Mar-08 Thu ### 3.7 ### ### 2,469,648 4,568,848 ### ### 0.0
2012-Mar-07 Wed ### ### 3.83 3.83 2,917,156 5,586,353 ### ### ###
2012-Mar-06 Tue ### ### ### ### 21.0 21.0 0.0
2012-Mar-05 Mon ### ### ### ### ### ### 0.0
2012-Mar-02 Fri ### ### ### ### 78.9 78.9 0.0
2012-Mar-01 Thu ### 4 ### ### ### ### 0.0
2012-Feb-29 Wed ### ### ### ### 77.3 77.3 0.0
2012-Feb-28 Tue ### ### 3.86 3.89 20.0 20.0 0.3
2012-Feb-27 Mon ### ### ### ### ### ### 0.0
2012-Feb-24 Fri ### ### 3.88 ### 3,576,278 6,937,979 ### ### 0.0
2012-Feb-23 Thu 3.81 ### 3.8 3.88 83.7 83.7 0.3
2012-Feb-22 Wed 3.59 3.86 3.58 3.79 5,139,859 19,120,275 93.7 93.7 ###
2012-Feb-21 Tue 3.51 3.56 3.45 3.53 1,217,553 4,267,523 ### ### 0.3
2012-Feb-20 Mon 3.49 3.57 3.48 3.5 68.7 68.7 0.3
2012-Feb-17 Fri 3.45 3.47 3.42 3.44 643,346 2,216,326 29.4 29.4 0.2
2012-Feb-16 Thu 3.46 3.48 ### 3.42 1,635,946 2,846,546 27.9 27.9 0.2
2012-Feb-15 Wed 3.52 3.54 3.49 3.5 1,249,282 4,391,226 ### ### 0.3
2012-Feb-14 Tue 3.5 3.55 3.5 3.52 946,929 3,337,924 80.3 80.3 ###
2012-Feb-13 Mon 3.52 3.55 3.51 3.53 633,756 2,237,158 70.1 70.1 0.3
2012-Feb-10 Fri 3.55 3.59 3.54 3.55 73.5 73.5 ###
2012-Feb-09 Thu 3.57 ### 3.51 3.57 70.6 70.6 0.3
2012-Feb-08 Wed 3.54 ### 3.54 3.59 1,772,829 ### ### ### ###
2012-Feb-07 Tue 3.53 ### 3.47 3.54 2,256,927 ### ### ### 0.3
2012-Feb-06 Mon 3.52 3.57 3.5 3.54 1,731,955 ### ### ### 0.3
2012-Feb-03 Fri 3.43 3.5 3.43 3.49 1,508,621 5,227,371 ### ### ###
2012-Feb-02 Thu 3.45 3.5 3.43 3.44 1,345,382 4,661,748 ### ### 0.2
2012-Feb-01 Wed 3.48 3.5 ### ### 3,062,126 5,358,720 12.5 12.5 0.0
2012-Jan-31 Tue 3.54 3.54 3.47 3.47 16.0 16.0 0.2
2012-Jan-30 Mon 3.58 3.58 3.49 3.5 1,133,986 4,008,640 ### ### 0.3
2012-Jan-27 Fri 3.45 3.57 3.45 3.54 1,045,571 3,669,954 85.7 85.7 0.3
2012-Jan-25 Wed 3.5 3.55 3.46 3.47 1,841,370 ### 21.6 21.6 0.2
2012-Jan-24 Tue ### ### 3.52 3.52 1,106,076 ### ### ### ###
2012-Jan-23 Mon ### ### ### ### 1,412,548 0 ### ### 0.0
2012-Jan-20 Fri 3.5 ### 3.5 ### ### ### 0.0
2012-Jan-19 Thu 3.48 3.53 3.46 3.5 ### ### 0.3
2012-Jan-18 Wed 3.4 3.46 ### 3.44 ### ### 0.2
2012-Jan-17 Tue ### 3.46 ### 3.42 1,482,141 ### 83.3 83.3 0.2
2012-Jan-16 Mon ### ### ### ### 82.4 82.4 0.0
2012-Jan-13 Fri ### ### ### ### 23.6 23.6 0.0
2012-Jan-12 Thu ### ### ### ### ### ### 0.0
2012-Jan-11 Wed ### ### ### ### ### ### 0.0
2012-Jan-10 Tue ### ### ### ### 66.5 66.5 0.0
2012-Jan-09 Mon ### ### 3.29 ### ### ### 0.0
2012-Jan-06 Fri 3.28 ### 3.28 ### 1,676,675 2,749,747 ### ### 0.0
2012-Jan-05 Thu ### ### ### ### ### ### 0.0
2012-Jan-04 Wed ### ### 3.29 ### 1,395,371 2,295,385 ### ### 0.0
2012-Jan-03 Tue 3.25 3.29 3.24 3.27 482,644 ### 73.5 73.5 ###
2011-Dec-30 Fri 3.25 3.28 3.23 3.24 621,754 ### ### ### ###
2011-Dec-29 Thu 3.21 3.24 3.2 3.23 80.7 80.7 ###
2011-Dec-28 Wed 3.29 ### 3.23 3.23 447,074 722,024 21.4 21.4 ###
2011-Dec-23 Fri ### ### 3.24 3.29 332,987 ### 21.9 21.9 ###
2011-Dec-22 Thu 3.28 ### 3.22 3.25 1,280,441 ### 27.5 27.5 0.2
2011-Dec-21 Wed 3.29 ### 3.27 ### 2,122,473 3,470,243 69.6 69.6 0.0
2011-Dec-20 Tue 3.27 3.28 ### 3.24 1,835,128 ### 28.3 28.3 ###
2011-Dec-19 Mon ### ### 3.25 3.27 52.4 52.4 ###
2011-Dec-16 Fri ### ### ### ### 1,392,844 0 30.1 30.1 0.0
2011-Dec-15 Thu ### ### ### ### 79.2 79.2 0.0
2011-Dec-14 Wed ### ### ### ### ### ### 0.0
2011-Dec-13 Tue ### ### ### ### 21.4 21.4 0.0
2011-Dec-12 Mon 3.43 3.46 3.42 3.42 1,392,246 4,789,326 33.3 33.3 0.2
2011-Dec-09 Fri ### ### ### ### 1,307,726 0 78.6 78.6 0.0
2011-Dec-08 Thu ### 3.4 ### 3.4 76.6 76.6 0.2
2011-Dec-07 Wed 3.43 3.46 ### ### 17.4 17.4 0.0
2011-Dec-06 Tue 3.49 3.49 3.41 3.43 ### ### 0.2
2011-Dec-05 Mon ### 3.5 ### 3.48 85.9 85.9 0.2
2011-Dec-02 Fri 3.4 ### ### ### 25.1 25.1 0.0
2011-Dec-01 Thu ### 3.43 ### 3.4 78.8 78.8 0.2
2011-Nov-30 Wed 3.25 ### 3.22 ### ### ### 0.0
2011-Nov-29 Tue 3.21 3.25 ### 3.2 1,611,243 ### 30.3 30.3 0.2
2011-Nov-28 Mon ### 3.22 ### 3.21 ### ### ###
2011-Nov-25 Fri ### ### ### ### 1,318,324 0 25.4 25.4 0.0
2011-Nov-24 Thu ### ### ### ### 75.7 75.7 0.0
2011-Nov-23 Wed 3.23 3.26 ### ### ### ### 0.0
2011-Nov-22 Tue 3.21 3.26 3.21 3.25 2,162,047 6,994,222 80.7 80.7 0.2
2011-Nov-21 Mon ### ### 3.22 3.25 1,084,086 1,745,378 ### ### 0.2
2011-Nov-18 Fri ### ### 3.22 ### 2,800,582 ### ### ### 0.0
2011-Nov-17 Thu 3.24 ### ### ### 1,709,720 0 ### ### 0.0
2011-Nov-16 Wed ### 3.4 3.24 3.24 1,109,787 ### 14.0 14.0 ###
2011-Nov-15 Tue ### ### ### ### ### ### 0.0
2011-Nov-14 Mon 3.45 3.47 ### ### 15.9 15.9 0.0
2011-Nov-11 Fri 3.26 ### 3.26 ### ### ### 0.0
2011-Nov-10 Thu ### 3.26 ### 3.24 2,704,141 4,407,749 78.7 78.7 ###
2011-Nov-09 Wed 3.27 3.29 3.26 3.27 68.0 68.0 ###
2011-Nov-08 Tue ### ### 3.21 3.25 ### ### 0.2
2011-Nov-07 Mon ### 3.44 ### ### 16.3 16.3 0.0
2011-Nov-04 Fri 3.53 3.53 3.4 3.42 8.4 8.4 0.2
2011-Nov-03 Thu 3.4 3.42 3.345 ### ### ### 0.0
2011-Nov-02 Wed ### 3.44 ### 3.4 2,546,255 4,379,558 ### ### 0.2
2011-Nov-01 Tue 3.57 3.57 3.5 3.5 1,620,855 5,729,722 ### ### 0.3
2011-Oct-31 Mon 3.59 ### 3.57 ### ### ### 0.0
2011-Oct-28 Fri 3.56 ### 3.53 ### 16,957,942 ### ### ### 0.0
2011-Oct-27 Thu 3.45 3.55 3.41 3.51 2,994,457 ### 73.2 73.2 ###
2011-Oct-26 Wed ### 3.42 3.26 ### 82.2 82.2 0.0
2011-Oct-25 Tue 3.41 3.42 3.26 ### ### ### 0.0
2011-Oct-24 Mon 3.43 3.45 ### 3.41 ### ### ###
2011-Oct-21 Fri 3.41 3.42 ### ### 19.6 19.6 0.0
2011-Oct-20 Thu 3.27 ### 3.25 ### ### ### 0.0
2011-Oct-19 Wed 3.27 3.45 3.21 3.29 4,148,177 13,813,429 78.7 78.7 ###
2011-Oct-18 Tue ### ### 3 ### 94.3 94.3 0.0
2011-Oct-17 Mon ### ### ### ### 3,194,143 0 78.5 78.5 0.0
2011-Oct-14 Fri 2.89 ### 2.88 ### ### ### 0.0
2011-Oct-13 Thu 2.88 ### 2.855 2.88 72.4 72.4 0.2
2011-Oct-12 Wed 2.85 2.86 2.81 2.84 2,116,525 6,000,348 31.2 31.2 0.2
2011-Oct-11 Tue 2.81 2.87 2.81 2.87 3,786,050 10,752,382 ### ### ###
2011-Oct-10 Mon 2.75 2.84 2.74 2.76 2,640,070 ### 64.0 64.0 0.2
2011-Oct-07 Fri 2.74 2.78 2.74 2.75 ### ### ###
2011-Oct-06 Thu 2.73 2.78 2.7 2.73 ### ### ###
2011-Oct-05 Wed ### 2.7 ### ### 1,701,546 2,297,087 ### ### 0.0
2011-Oct-04 Tue 2.49 ### 2.49 ### 94.8 94.8 0.0
2011-Oct-03 Mon 2.57 2.59 2.5 2.5 ### ### 0.2
2011-Sep-30 Fri ### 2.71 ### ### ### ### 0.0
2011-Sep-29 Thu 2.73 2.73 ### ### 1,673,375 2,284,156 ### ### 0.0
2011-Sep-28 Wed 2.7 2.78 ### 2.73 ### ### ###
2011-Sep-27 Tue 2.59 ### 2.56 ### 81.0 81.0 0.0
2011-Sep-26 Mon ### ### 2.51 2.52 2,589,972 ### 29.8 29.8 ###
2011-Sep-23 Fri 2.57 ### 2.54 ### 2,243,959 2,849,827 78.9 78.9 0.0
2011-Sep-22 Thu ### ### ### ### 2,314,044 0 84.3 84.3 0.0
2011-Sep-21 Wed ### 2.72 ### ### 2,445,020 3,325,227 ### ### 0.0
2011-Sep-20 Tue ### ### ### ### 1,821,581 0 ### ### 0.0
2011-Sep-19 Mon 2.74 2.76 ### ### 21.2 21.2 0.0
2011-Sep-16 Fri ### 2.81 ### 2.8 3,436,072 4,827,681 95.3 95.3 0.2
2011-Sep-15 Thu 2.7 2.71 ### ### 2,733,429 ### ### ### 0.0
2011-Sep-14 Wed 2.78 2.81 ### ### 2,272,529 ### ### ### 0.0
2011-Sep-13 Tue 2.88 ### 2.77 2.8 2,035,776 2,819,549 14.7 14.7 0.2
2011-Sep-12 Mon 2.89 2.89 2.82 2.83 2,365,279 6,752,871 ### ### 0.2
2011-Sep-09 Fri ### ### ### ### 1,759,823 0 16.5 16.5 0.0
2011-Sep-08 Thu ### ### ### ### 3,380,446 0 ### ### 0.0
2011-Sep-07 Wed ### ### ### ### 2,858,320 0 21.9 21.9 0.0
2011-Sep-06 Tue ### ### ### ### ### ### 0.0
2011-Sep-05 Mon 3.23 3.28 ### ### 2,117,179 3,472,173 25.3 25.3 0.0
2011-Sep-02 Fri ### ### 3.55 3.55 ### ### ###
2011-Sep-01 Thu ### ### ### ### 3,564,423 0 ### ### 0.0
2011-Aug-31 Wed 3.72 3.72 ### ### 6,314,926 ### 14.5 14.5 0.0
2011-Aug-30 Tue 3.8 3.82 3.56 ### 6.8 6.8 0.0
2011-Aug-29 Mon 3.52 3.75 3.485 3.7 4,849,874 ### 91.1 91.1 0.3
2011-Aug-26 Fri 3.27 3.46 3.25 3.45 94.3 94.3 ###
2011-Aug-25 Thu 3.21 3.22 ### 3.21 9,414,841 ### ### ### ###
2011-Aug-24 Wed 3.2 3.25 ### ### 5,923,270 ### ### ### 0.0
2011-Aug-23 Tue 2.57 ### 2.57 ### ### ### 0.0
2011-Aug-22 Mon 2.74 2.74 2.52 2.55 2,833,823 7,452,954 4.0 4.0 0.2
2011-Aug-19 Fri 2.79 2.85 ### ### 2,242,450 ### 13.4 13.4 0.0
2011-Aug-18 Thu ### ### 2.85 2.87 4.9 4.9 ###
2011-Aug-17 Wed ### ### ### 3 ### ### 0.2
2011-Aug-16 Tue ### ### ### ### 33.0 33.0 0.0
2011-Aug-15 Mon 2.8 ### 2.79 ### ### ### 0.0
2011-Aug-12 Fri 2.82 ### 2.77 2.77 22.4 22.4 0.2
2011-Aug-11 Thu 2.82 2.87 2.78 2.8 2,490,742 7,036,346 18.6 18.6 0.2
2011-Aug-10 Wed ### 3 2.82 2.85 ### ### ###
2011-Aug-09 Tue 2.85 ### ### 2.85 5,445,122 0 ### ### ###
2011-Aug-08 Mon ### ### ### ### ### ### 0.0
2011-Aug-05 Fri ### ### 3 ### 2,522,022 ### ### ### 0.0
2011-Aug-04 Thu 3.46 3.47 ### ### 1,926,743 ### 18.1 18.1 0.0
2011-Aug-03 Wed 3.5 3.52 3.4 3.46 ### ### 0.2
2011-Aug-02 Tue ### ### 3.57 3.59 946,672 ### ### ### ###
2011-Aug-01 Mon 3.58 ### 3.56 ### 659,876 1,174,579 ### ### 0.0
2011-Jul-29 Fri 3.56 ### 3.55 3.58 1,349,148 ### 80.0 80.0 0.3
2011-Jul-28 Thu ### ### 3.54 3.56 2,261,741 4,003,281 20.7 20.7 0.3
2011-Jul-27 Wed 3.73 3.76 3.7 3.7 ### ### 0.3
2011-Jul-26 Tue 3.8 3.81 ### 3.77 1,628,153 ### ### ### ###
2011-Jul-25 Mon 3.84 3.87 3.76 3.76 2,006,081 ### 25.4 25.4 0.3
2011-Jul-22 Fri 3.87 3.87 3.83 3.84 ### ### 0.3
2011-Jul-21 Thu 3.88 3.89 3.83 3.85 ### ### 0.3
2011-Jul-20 Wed 3.85 3.86 3.79 3.85 1,722,658 ### ### ### 0.3
2011-Jul-19 Tue 3.86 ### 3.81 3.83 1,507,855 ### 24.0 24.0 ###
2011-Jul-18 Mon ### ### 3.79 3.82 15.5 15.5 0.3
2011-Jul-15 Fri 3.8 ### 3.8 ### ### ### 0.0
2011-Jul-14 Thu ### ### 3.75 3.82 2,696,873 ### ### ### 0.3
2011-Jul-13 Wed ### 4 ### ### 1,801,372 3,602,744 ### ### 0.0
2011-Jul-12 Tue ### ### ### ### ### ### 0.0
2011-Jul-11 Mon ### ### ### ### 27.1 27.1 0.0
2011-Jul-08 Fri ### ### ### ### ### ### 0.0
2011-Jul-07 Thu ### ### ### ### 1,538,345 0 ### ### 0.0
2011-Jul-06 Wed ### ### ### ### 21.5 21.5 0.0
2011-Jul-05 Tue ### ### ### ### 1,757,922 0 ### ### 0.0
2011-Jul-04 Mon ### ### ### ### 2,004,348 0 ### ### 0.0
2011-Jul-01 Fri ### ### ### ### ### ### 0.0
2011-Jun-30 Thu ### ### ### ### 3,281,484 0 59.3 59.3 0.0
2011-Jun-29 Wed ### ### ### ### 22.5 22.5 0.0
2011-Jun-28 Tue ### 4 ### ### 37.7 37.7 0.0
2011-Jun-27 Mon ### 4 ### ### ### ### 0.0
2011-Jun-24 Fri ### ### ### 4 2,045,348 0 ### ### 0.3
2011-Jun-23 Thu ### ### ### ### 2,566,823 0 ### ### 0.0
2011-Jun-22 Wed 3.86 ### 3.85 ### ### ### 0.0
2011-Jun-21 Tue 3.89 3.89 3.82 3.84 23.8 23.8 0.3
2011-Jun-20 Mon ### ### 3.81 3.81 2,863,340 ### 29.6 29.6 0.3
2011-Jun-17 Fri ### 4 ### ### 14,484,756 ### ### ### 0.0
2011-Jun-16 Thu ### 4 ### ### 2,463,650 ### ### ### 0.0
2011-Jun-15 Wed ### ### ### ### ### ### 0.0
2011-Jun-14 Tue ### ### ### ### 1,688,086 0 28.6 28.6 0.0
2011-Jun-10 Fri ### ### ### ### 2,730,720 0 33.4 33.4 0.0
2011-Jun-09 Thu ### ### ### ### ### ### 0.0
2011-Jun-08 Wed ### ### ### ### ### ### 0.0
2011-Jun-07 Tue ### ### ### ### 4,967,685 0 20.0 20.0 0.0
2011-Jun-06 Mon ### ### ### ### 1,046,449 0 35.2 35.2 0.0
2011-Jun-03 Fri 4.25 ### ### ### 1,831,880 0 ### ### 0.0
2011-Jun-02 Thu 4.2 4.22 ### ### 1,765,156 3,724,479 36.6 36.6 0.0
2011-Jun-01 Wed ### ### 4.22 4.26 1,729,426 3,649,088 25.3 25.3 0.3
2011-May-31 Tue ### ### ### ### 16.8 16.8 0.0
2011-May-30 Mon ### 4.42 ### ### 982,042 ### ### ### 0.0
2011-May-27 Fri ### 4.42 ### ### ### ### 0.0
2011-May-26 Thu ### 4.41 ### ### 64.6 64.6 0.0
2011-May-25 Wed 4.4 4.41 ### ### 1,139,378 2,512,328 ### ### 0.0
2011-May-24 Tue 4.46 4.49 ### 4.4 23.3 23.3 0.3
2011-May-23 Mon 4.45 4.47 ### 4.4 36.0 36.0 0.3
2011-May-20 Fri 4.54 4.57 4.44 4.45 21,565,055 97,150,572 16.0 16.0 0.3
2011-May-19 Thu 4.42 4.46 ### 4.42 3,604,658 8,038,387 ### ### 0.3
2011-May-18 Wed 4.28 4.4 4.27 ### 4,921,450 21,334,485 79.0 79.0 0.0
2011-May-17 Tue 4.22 4.29 ### 4.23 69.2 69.2 0.3
2011-May-16 Mon ### ### 4.22 4.23 1,928,026 ### 26.3 26.3 0.3
2011-May-13 Fri ### 4.45 ### ### 34.4 34.4 0.0
2011-May-12 Thu 4.41 4.49 ### ### 2,867,924 6,438,489 26.2 26.2 0.0
2011-May-11 Wed 4.58 4.59 4.46 4.48 ### ### ###
2011-May-10 Tue ### ### 4.51 4.55 1,429,279 3,223,024 ### ### 0.3
2011-May-09 Mon ### ### 4.48 4.54 1,928,442 ### 11.4 11.4 0.3
2011-May-06 Fri 4.7 4.75 ### ### 23.7 23.7 0.0
2011-May-05 Thu 4.87 4.87 ### 4.72 4,256,571 10,364,750 ### ### 0.3
2011-May-04 Wed ### ### 4.86 4.89 1,855,550 4,508,986 ### ### ###
2011-May-03 Tue 4.89 ### 4.8 4.84 1,415,870 3,398,088 ### ### 0.3
2011-May-02 Mon ### ### 4.82 4.88 2,193,956 ### 28.0 28.0 0.3


Server processing from 2025-08-09 08:45:47 thru 2025-08-09 08:45:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000