Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 25-Dec-29 04:46:05 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(SWM) SEVEN WEST MEDIA LIMITED Daily Prices Page 14...

     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 .. Wednesday 24th December 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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>


End of day Prices (full format),

192 Days for (SWM) SEVEN WEST MEDIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Nov-17 Tue ### 0.72 0.687 0.72 ### ### ###
2015-Nov-16 Mon ### ### ### ### 3,525,026 0 81.7 81.7 0.0
2015-Nov-13 Fri ### 0.7 ### ### 5,718,849 ### 72.7 72.7 0.0
2015-Nov-12 Thu 0.685 0.7 ### 0.7 87.5 87.5 ###
2015-Nov-11 Wed 0.685 ### ### 0.675 19.3 19.3 0.0
2015-Nov-10 Tue ### ### ### ### 77.7 77.7 0.0
2015-Nov-09 Mon ### ### 0.685 ### 3,636,746 1,245,585 ### ### 0.0
2015-Nov-06 Fri 0.7 0.72 0.7 0.72 2,072,446 ### 88.5 88.5 ###
2015-Nov-05 Thu ### ### 0.7 0.7 1,561,770 ### ### ### ###
2015-Nov-04 Wed ### 0.72 ### ### 82.9 82.9 0.0
2015-Nov-03 Tue 0.685 ### 0.675 ### 2,161,158 ### ### ### 0.0
2015-Nov-02 Mon ### 0.687 ### ### 1,870,272 ### 79.0 79.0 0.0
2015-Oct-30 Fri ### 0.685 ### 0.675 2,411,947 ### ### ### 0.0
2015-Oct-29 Thu ### 0.7 ### ### 2,205,023 771,758 9.5 9.5 0.0
2015-Oct-28 Wed 0.7 0.71 0.685 ### ### ### 0.0
2015-Oct-27 Tue 0.71 ### ### ### 1,302,441 0 30.9 30.9 0.0
2015-Oct-26 Mon ### 0.72 ### ### 84.5 84.5 0.0
2015-Oct-23 Fri ### 0.71 ### 0.71 87.7 87.7 ###
2015-Oct-22 Thu 0.72 0.722 ### ### 7,971,884 2,877,850 4.1 4.1 0.0
2015-Oct-21 Wed 0.72 ### 0.72 0.725 4,685,849 ### 72.4 72.4 ###
2015-Oct-20 Tue ### ### ### 0.725 ### ### ###
2015-Oct-19 Mon 0.74 0.74 0.73 ### 1,289,840 ### ### ### 0.0
2015-Oct-16 Fri 0.745 0.745 ### ### 2,739,541 1,020,479 ### ### 0.0
2015-Oct-15 Thu 0.74 0.755 ### 0.74 64.6 64.6 0.1
2015-Oct-14 Wed 0.725 0.745 0.72 0.73 3,308,153 2,423,222 73.8 73.8 0.1
2015-Oct-13 Tue 0.76 ### 0.725 ### 4,562,529 ### ### ### 0.0
2015-Oct-12 Mon 0.75 ### 0.75 0.76 82.2 82.2 0.1
2015-Oct-09 Fri 0.755 0.76 0.75 0.76 4,382,972 3,309,143 74.5 74.5 0.1
2015-Oct-08 Thu 0.76 0.77 0.74 0.745 3,580,321 2,703,142 15.7 15.7 ###
2015-Oct-07 Wed 0.76 0.76 0.75 0.755 ### ### ###
2015-Oct-06 Tue 0.76 0.77 0.755 0.755 1,935,872 ### ### ### ###
2015-Oct-05 Mon 0.75 ### 0.745 0.76 1,636,288 ### ### ### 0.1
2015-Oct-02 Fri 0.75 ### 0.74 0.745 2,064,887 ### ### ### ###
2015-Oct-01 Thu 0.745 ### 0.74 0.76 3,378,046 1,249,877 82.6 82.6 0.1
2015-Sep-30 Wed 0.725 0.745 0.72 0.74 81.1 81.1 0.1
2015-Sep-29 Tue 0.73 0.74 0.72 0.72 28.3 28.3 ###
2015-Sep-28 Mon 0.75 0.76 0.74 0.75 1,758,327 1,318,745 ### ### ###
2015-Sep-25 Fri 0.76 ### 0.75 0.76 3,420,078 1,282,529 72.8 72.8 0.1
2015-Sep-24 Thu 0.74 0.76 ### 0.76 2,135,044 ### ### ### 0.1
2015-Sep-23 Wed 0.73 0.745 0.725 0.74 2,026,340 1,489,359 ### ### 0.1
2015-Sep-22 Tue 0.76 0.76 0.74 0.745 15.5 15.5 ###
2015-Sep-21 Mon 0.76 0.76 0.745 0.755 3,755,021 2,825,653 30.1 30.1 ###
2015-Sep-18 Fri 0.78 0.78 0.755 0.76 ### ### 0.1
2015-Sep-17 Thu 0.785 ### 0.78 0.79 77.9 77.9 ###
2015-Sep-16 Wed 0.755 0.78 0.75 ### 6,532,857 ### 77.4 77.4 0.0
2015-Sep-15 Tue 0.7 0.76 0.7 0.74 6,532,528 4,768,745 ### ### 0.1
2015-Sep-14 Mon 0.74 0.74 ### ### 4,592,371 1,699,177 ### ### 0.0
2015-Sep-11 Fri ### 0.745 0.672 0.74 2,955,878 ### ### ### 0.1
2015-Sep-10 Thu ### 0.7 ### 0.675 5,190,021 ### 15.3 15.3 0.0
2015-Sep-09 Wed 0.7 ### 0.685 ### 4,189,424 1,434,877 ### ### 0.0
2015-Sep-08 Tue ### 0.71 0.685 ### ### ### 0.0
2015-Sep-07 Mon ### ### ### ### 5,002,753 0 29.8 29.8 0.0
2015-Sep-04 Fri 0.685 0.7 0.677 ### ### ### 0.0
2015-Sep-03 Thu 0.74 0.74 0.685 0.685 4.4 4.4 0.0
2015-Sep-02 Wed 0.76 ### 0.71 0.725 6,629,957 ### 7.3 7.3 ###
2015-Sep-01 Tue 0.82 0.83 0.81 ### 38.0 38.0 0.0
2015-Aug-31 Mon ### 0.85 ### 0.83 5,150,326 2,188,888 ### ### ###
2015-Aug-28 Fri ### ### 0.787 0.8 3,348,977 1,317,822 ### ### 0.1
2015-Aug-27 Thu 0.83 0.83 0.78 0.785 ### ### ###
2015-Aug-26 Wed ### 0.825 0.785 0.825 76.7 76.7 0.1
2015-Aug-25 Tue 0.76 0.82 0.76 0.82 5,902,926 ### 88.4 88.4 0.1
2015-Aug-24 Mon 0.81 0.81 0.76 0.775 5,561,880 4,366,075 ### ### 0.1
2015-Aug-21 Fri ### 0.83 ### ### 79.3 79.3 0.0
2015-Aug-20 Thu 0.82 0.845 0.81 0.81 ### ### 0.1
2015-Aug-19 Wed 0.825 0.84 ### 0.82 27.4 27.4 0.1
2015-Aug-18 Tue 0.82 0.845 ### ### ### ### 0.0
2015-Aug-17 Mon 0.83 0.845 ### ### 2,807,956 ### 20.5 20.5 0.0
2015-Aug-14 Fri 0.855 0.857 0.82 0.82 2,450,129 ### ### ### 0.1
2015-Aug-13 Thu 0.85 0.87 0.847 0.855 1,667,489 ### ### ### ###
2015-Aug-12 Wed 0.83 0.85 0.825 0.845 3,523,543 ### 89.2 89.2 ###
2015-Aug-11 Tue 0.87 0.87 0.825 0.83 2,786,975 ### ### ### ###
2015-Aug-10 Mon ### 0.87 0.847 0.85 2,779,845 ### ### ### ###
2015-Aug-07 Fri 0.88 0.89 ### ### ### ### 0.0
2015-Aug-06 Thu ### ### 0.87 ### 4,136,450 1,799,355 ### ### 0.0
2015-Aug-05 Wed ### ### ### ### ### ### 0.0
2015-Aug-04 Tue ### 0.925 ### ### ### ### 0.0
2015-Aug-03 Mon ### ### ### ### ### ### 0.0
2015-Jul-31 Fri 0.925 ### ### ### 5,229,728 0 13.3 13.3 0.0
2015-Jul-30 Thu ### ### ### 0.925 4,662,177 0 85.7 85.7 ###
2015-Jul-29 Wed 0.89 ### 0.88 ### 85.4 85.4 0.0
2015-Jul-28 Tue 0.88 0.882 0.87 0.88 ### ### 0.1
2015-Jul-27 Mon ### ### 0.875 0.885 2,120,476 ### 17.2 17.2 ###
2015-Jul-24 Fri 0.89 ### 0.882 ### ### ### 0.0
2015-Jul-23 Thu ### ### ### ### 78.0 78.0 0.0
2015-Jul-22 Wed ### ### ### ### 15.8 15.8 0.0
2015-Jul-21 Tue ### ### ### 0.925 ### ### ###
2015-Jul-20 Mon ### ### ### ### 4,271,424 0 16.7 16.7 0.0
2015-Jul-17 Fri 0.925 ### ### ### 8,047,141 0 ### ### 0.0
2015-Jul-16 Thu 0.945 ### ### 0.925 2,831,851 0 ### ### ###
2015-Jul-15 Wed ### 0.945 ### ### 82.5 82.5 0.0
2015-Jul-14 Tue ### ### 0.885 ### ### ### 0.0
2015-Jul-13 Mon ### ### ### ### ### ### 0.0
2015-Jul-10 Fri ### ### ### ### 4,469,624 0 9.4 9.4 0.0
2015-Jul-09 Thu ### ### ### ### ### ### 0.0
2015-Jul-08 Wed ### ### ### ### ### ### 0.0
2015-Jul-07 Tue ### ### ### 1 ### ### ###
2015-Jul-06 Mon ### ### 0.985 0.985 18.4 18.4 ###
2015-Jul-03 Fri ### ### ### ### 23.7 23.7 0.0
2015-Jul-02 Thu ### ### ### ### 3,604,325 0 81.4 81.4 0.0
2015-Jul-01 Wed ### ### ### ### 1,578,923 0 14.9 14.9 0.0
2015-Jun-30 Tue ### ### ### ### 63.5 63.5 0.0
2015-Jun-29 Mon ### 1.055 1.022 1.025 43.9 43.9 ###
2015-Jun-26 Fri ### ### ### ### ### ### 0.0
2015-Jun-25 Thu ### 1.075 1.045 ### ### ### 0.0
2015-Jun-24 Wed 1.125 1.127 ### ### 2,990,148 1,684,948 6.1 6.1 0.0
2015-Jun-23 Tue ### ### ### ### ### ### 0.0
2015-Jun-22 Mon 1.085 ### ### ### ### ### 0.0
2015-Jun-19 Fri ### 1.087 ### 1.085 8,223,289 4,469,357 ### ### 0.1
2015-Jun-18 Thu ### 1.055 ### 1.055 10,088,885 5,321,886 82.7 82.7 0.1
2015-Jun-17 Wed ### ### 1.025 ### 7,539,144 ### ### ### 0.0
2015-Jun-16 Tue ### ### ### ### 6,514,581 0 ### ### 0.0
2015-Jun-15 Mon ### 1.025 1 1.025 3,116,776 ### 88.9 88.9 ###
2015-Jun-12 Fri 1.025 1.027 ### ### 4,497,723 2,309,580 17.1 17.1 0.0
2015-Jun-11 Thu ### 1.045 ### 1.025 ### ### ###
2015-Jun-10 Wed ### 1.085 ### ### 11.6 11.6 0.0
2015-Jun-09 Tue ### ### ### ### 14,050,872 0 ### ### 0.0
2015-Jun-05 Fri ### ### ### 1.185 3,848,156 0 82.2 82.2 0.1
2015-Jun-04 Thu 1.21 1.21 ### ### ### ### 0.0
2015-Jun-03 Wed 1.22 1.225 ### 1.21 3,471,658 ### ### ### ###
2015-Jun-02 Tue 1.26 1.275 1.23 1.24 5,539,874 ### 28.3 28.3 0.1
2015-Jun-01 Mon 1.25 1.275 1.225 1.26 3,479,142 4,348,927 82.8 82.8 ###
2015-May-29 Fri 1.22 1.27 ### 1.25 4,333,183 2,751,571 ### ### ###
2015-May-28 Thu 1.23 1.23 1.2 ### ### ### 0.0
2015-May-27 Wed 1.245 1.252 1.21 1.22 4,397,848 5,413,750 15.1 15.1 0.1
2015-May-26 Tue 1.25 1.27 1.245 1.25 ### ### ###
2015-May-25 Mon 1.23 1.255 1.22 1.25 2,993,655 3,704,648 84.1 84.1 ###
2015-May-22 Fri 1.2 1.23 ### 1.22 ### ### 0.1
2015-May-21 Thu ### 1.2 ### ### 4,996,050 ### 70.6 70.6 0.0
2015-May-20 Wed 1.2 1.21 ### 1.175 ### ### ###
2015-May-19 Tue 1.22 1.222 ### 1.2 ### ### 0.1
2015-May-18 Mon ### ### ### 1.22 81.7 81.7 0.1
2015-May-15 Fri 1.22 1.23 ### ### ### ### 0.0
2015-May-14 Thu 1.22 1.22 ### 1.22 ### ### 0.1
2015-May-13 Wed 1.22 1.23 ### 1.21 ### ### ###
2015-May-12 Tue 1.225 1.24 ### ### 4,631,543 2,871,556 74.9 74.9 0.0
2015-May-11 Mon 1.245 1.25 1.227 ### 2,946,771 3,649,575 ### ### 0.0
2015-May-08 Fri 1.255 1.257 1.22 1.225 ### ### 0.1
2015-May-07 Thu 1.25 1.29 1.242 ### 4,141,658 ### 82.0 82.0 0.0
2015-May-06 Wed 1.29 ### 1.25 1.25 3,873,471 ### ### ### ###
2015-May-05 Tue ### ### 1.27 ### 7,005,484 4,448,482 ### ### 0.0
2015-May-04 Mon ### 1.345 ### ### 3,921,521 2,637,222 70.9 70.9 0.0
2015-May-01 Fri 1.275 ### 1.275 ### ### ### 0.0
2015-Apr-30 Thu 1.225 ### 1.21 ### 89.4 89.4 0.0
2015-Apr-29 Wed ### ### ### ### 0 0.0
2015-Apr-28 Tue 1.375 1.385 1.355 ### 1,688,852 2,313,727 ### ### 0.0
2015-Apr-27 Mon ### 1.375 ### ### ### ### 0.0
2015-Apr-24 Fri 1.345 1.345 1.325 ### 2,447,922 3,267,975 ### ### 0.0
2015-Apr-23 Thu ### 1.355 1.325 ### ### ### 0.0
2015-Apr-22 Wed ### ### 1.325 ### 2,782,720 1,843,552 ### ### 0.0
2015-Apr-21 Tue 1.375 1.385 ### ### 2,195,844 1,520,621 26.9 26.9 0.0
2015-Apr-20 Mon ### ### ### ### ### ### 0.0
2015-Apr-17 Fri ### 1.42 ### 1.4 27.6 27.6 ###
2015-Apr-16 Thu ### 1.44 ### ### 3,435,956 2,473,888 ### ### 0.0
2015-Apr-15 Wed 1.345 ### ### ### ### ### 0.0
2015-Apr-14 Tue 1.375 1.375 ### 1.345 2,373,249 ### 14.1 14.1 ###
2015-Apr-13 Mon 1.4 1.42 1.375 1.375 19.0 19.0 0.1
2015-Apr-10 Fri 1.41 1.425 ### 1.4 3,196,385 2,277,424 22.2 22.2 ###
2015-Apr-09 Thu 1.4 1.445 1.4 1.41 1,915,029 2,724,128 80.3 80.3 ###
2015-Apr-08 Wed ### 1.43 ### ### 2,135,579 ### 80.5 80.5 0.0
2015-Apr-07 Tue ### ### ### 1.385 ### ### 0.1
2015-Apr-02 Thu ### 1.4 ### ### 1,819,977 1,273,983 73.8 73.8 0.0
2015-Apr-01 Wed ### ### 1.355 ### ### ### 0.0
2015-Mar-31 Tue ### 1.43 ### ### 4,506,983 ### 6.8 6.8 0.0
2015-Mar-30 Mon 1.4 1.425 1.385 1.4 ### ### ###
2015-Mar-27 Fri ### 1.43 ### 1.425 2,534,252 ### 78.5 78.5 ###
2015-Mar-26 Thu 1.46 1.46 ### 1.42 3,430,326 ### 10.8 10.8 ###
2015-Mar-25 Wed 1.44 1.5 1.425 1.48 3,311,158 ### 89.1 89.1 0.1
2015-Mar-24 Tue 1.45 1.46 1.42 1.44 2,665,248 3,837,957 ### ### 0.1
2015-Mar-23 Mon 1.45 1.47 1.42 1.45 ### ### ###
2015-Mar-20 Fri ### ### 1.452 1.46 27.2 27.2 0.1
2015-Mar-19 Thu 1.485 1.51 1.46 1.5 78.5 78.5 0.1
2015-Mar-18 Wed ### 1.46 1.375 1.45 5,061,955 7,175,321 ### ### ###
2015-Mar-17 Tue 1.445 1.455 1.425 1.44 31.0 31.0 0.1
2015-Mar-16 Mon 1.43 1.455 ### 1.445 2,662,552 ### 82.6 82.6 ###
2015-Mar-13 Fri 1.455 1.477 ### 1.445 2,580,621 1,905,788 24.3 24.3 ###
2015-Mar-12 Thu 1.455 1.475 1.44 1.46 3,351,575 4,884,920 67.0 67.0 0.1
2015-Mar-11 Wed 1.41 1.46 1.375 1.455 3,687,923 ### 89.8 89.8 ###
2015-Mar-10 Tue 1.545 1.55 ### ### ### ### 0.0
2015-Mar-09 Mon 1.555 1.56 ### 1.545 33.2 33.2 ###
2015-Mar-06 Fri 1.59 1.59 1.55 1.57 2,001,246 3,141,956 20.7 20.7 0.1
2015-Mar-05 Thu 1.59 1.59 ### 1.585 2,176,622 ### ### ### ###
2015-Mar-04 Wed 1.575 ### ### ### 7,573,487 0 85.2 85.2 0.0
2015-Mar-03 Tue ### ### 1.54 ### 19.5 19.5 0.0
2015-Mar-02 Mon 1.49 ### 1.48 ### 6,023,642 ### 96.4 96.4 0.0
2015-Feb-27 Fri 1.485 ### 1.47 1.48 ### ### 0.1
2015-Feb-26 Thu ### 1.485 1.46 1.48 3,124,140 ### 79.1 79.1 0.1
2015-Feb-25 Wed 1.47 1.49 1.45 ### 27.4 27.4 0.0
2015-Feb-24 Tue 1.455 1.475 1.445 1.46 ### ### 0.1
2015-Feb-23 Mon 1.44 1.475 1.425 1.445 ### ### ###
2015-Feb-20 Fri 1.455 1.46 1.42 1.43 3,305,347 ### 19.7 19.7 0.1
2015-Feb-19 Thu 1.41 1.455 ### 1.45 5,014,747 3,648,228 ### ### ###
2015-Feb-18 Wed 1.45 1.475 ### 1.42 15.6 15.6 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-12-29 04:46:05 thru 2025-12-29 04:46:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000