Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 25-Dec-30 11:15:19 PM 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 15...

     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-Feb-17 Tue 1.455 ### 1.41 1.42 14.6 14.6 ###
2015-Feb-16 Mon ### 1.48 1.427 1.45 3,271,248 4,754,758 76.7 76.7 ###
2015-Feb-13 Fri ### 1.442 ### 1.425 4,094,521 2,952,149 89.3 89.3 ###
2015-Feb-12 Thu 1.385 1.385 ### ### 9,895,328 ### 19.1 19.1 0.0
2015-Feb-11 Wed 1.4 1.4 1.355 1.375 7,225,021 ### 18.7 18.7 0.1
2015-Feb-10 Tue 1.42 1.425 1.375 1.375 9.8 9.8 0.1
2015-Feb-09 Mon 1.45 1.46 1.41 1.43 9,215,721 13,224,559 ### ### 0.1
2015-Feb-06 Fri 1.41 1.46 ### 1.445 87.0 87.0 ###
2015-Feb-05 Thu ### ### ### ### ### ### 0.0
2015-Feb-04 Wed 1.355 1.42 ### 1.42 6,806,472 ### 91.6 91.6 ###
2015-Feb-03 Tue 1.29 1.355 1.29 ### 3,065,329 ### 89.9 89.9 0.0
2015-Feb-02 Mon ### ### ### 1.28 2,713,158 0 ### ### ###
2015-Jan-30 Fri 1.27 ### 1.26 ### 88.5 88.5 0.0
2015-Jan-29 Thu 1.25 1.285 1.25 1.27 1,884,077 ### 81.1 81.1 ###
2015-Jan-28 Wed ### ### 1.25 1.25 2,377,650 ### ### ### ###
2015-Jan-27 Tue ### ### 1.28 ### ### ### 0.0
2015-Jan-23 Fri 1.24 1.29 1.24 1.285 91.2 91.2 ###
2015-Jan-22 Thu 1.25 1.25 1.225 1.225 3,066,245 3,794,478 16.6 16.6 0.1
2015-Jan-21 Wed 1.275 1.29 1.24 1.245 3,070,927 3,884,722 ### ### 0.1
2015-Jan-20 Tue 1.23 1.28 1.22 1.255 3,553,949 ### ### ### ###
2015-Jan-19 Mon 1.24 1.255 1.225 1.23 1,874,586 2,324,486 26.8 26.8 0.1
2015-Jan-16 Fri 1.245 1.25 1.21 1.225 2,206,882 ### ### ### 0.1
2015-Jan-15 Thu 1.26 1.28 1.225 1.26 3,755,753 4,704,080 73.2 73.2 ###
2015-Jan-14 Wed 1.26 ### 1.255 1.27 2,678,681 1,680,872 84.4 84.4 ###
2015-Jan-13 Tue ### ### 1.255 ### 3,428,428 ### 14.3 14.3 0.0
2015-Jan-12 Mon ### ### ### ### 77.5 77.5 0.0
2015-Jan-09 Fri ### ### ### ### 4,005,978 0 66.0 66.0 0.0
2015-Jan-08 Thu ### 1.325 1.28 1.29 2,391,152 3,114,475 ### ### 0.1
2015-Jan-07 Wed 1.29 ### 1.225 ### 3,173,676 1,943,876 ### ### 0.0
2015-Jan-06 Tue ### ### 1.285 1.29 4,382,744 ### ### ### 0.1
2015-Jan-05 Mon ### ### 1.345 ### ### ### 0.0
2015-Jan-02 Fri 1.355 ### ### 1.375 77.3 77.3 0.1
2014-Dec-31 Wed 1.355 ### ### ### ### ### 0.0
2014-Dec-30 Tue ### ### ### ### ### ### 0.0
2014-Dec-29 Mon 1.355 1.377 1.345 ### 4,743,079 ### 63.3 63.3 0.0
2014-Dec-24 Wed 1.345 ### ### 1.345 ### ### ###
2014-Dec-23 Tue ### ### ### 1.345 ### ### ###
2014-Dec-22 Mon ### ### 1.342 1.355 ### ### ###
2014-Dec-19 Fri ### ### ### ### 4,926,373 0 ### ### 0.0
2014-Dec-18 Thu ### ### ### ### 6,382,228 0 70.6 70.6 0.0
2014-Dec-17 Wed 1.42 1.42 ### ### 2,771,223 ### ### ### 0.0
2014-Dec-16 Tue ### 1.43 ### 1.42 1,788,749 1,278,955 ### ### ###
2014-Dec-15 Mon 1.425 ### ### ### 1,863,472 0 28.3 28.3 0.0
2014-Dec-12 Fri 1.45 1.45 1.41 ### 2,983,945 4,267,041 ### ### 0.0
2014-Dec-11 Thu 1.46 1.485 1.44 1.455 3,655,224 ### ### ### ###
2014-Dec-10 Wed 1.49 ### 1.42 1.455 ### ### ###
2014-Dec-09 Tue 1.52 1.53 1.475 ### 4,402,955 ### 28.5 28.5 0.0
2014-Dec-08 Mon ### ### ### 1.53 3,285,578 0 ### ### ###
2014-Dec-05 Fri 1.545 1.555 1.525 1.55 3,333,627 5,133,785 75.9 75.9 ###
2014-Dec-04 Thu ### ### ### 1.54 ### ### ###
2014-Dec-03 Wed 1.555 ### 1.525 1.53 15.9 15.9 ###
2014-Dec-02 Tue 1.53 1.555 1.5 ### 4,721,122 ### ### ### 0.0
2014-Dec-01 Mon 1.585 1.585 1.51 ### ### ### 0.0
2014-Nov-28 Fri 1.585 1.59 ### 1.58 2,547,529 2,025,285 35.9 35.9 0.1
2014-Nov-27 Thu ### ### 1.585 ### 1,830,156 ### 33.6 33.6 0.0
2014-Nov-26 Wed ### ### 1.585 ### 3,928,249 ### 21.3 21.3 0.0
2014-Nov-25 Tue ### 1.625 1.587 ### 2,974,448 ### ### ### 0.0
2014-Nov-24 Mon ### ### ### ### 4,751,688 0 12.2 12.2 0.0
2014-Nov-21 Fri ### 1.685 ### ### 3,045,482 ### 18.4 18.4 0.0
2014-Nov-20 Thu ### 1.71 ### 1.685 2,163,951 1,850,178 ### ### ###
2014-Nov-19 Wed 1.71 1.727 1.7 1.7 30.8 30.8 ###
2014-Nov-18 Tue ### 1.71 ### 1.7 ### ### ###
2014-Nov-17 Mon 1.7 1.7 1.675 1.675 2,131,889 ### ### ### ###
2014-Nov-14 Fri ### 1.7 ### 1.7 2,344,285 1,992,642 ### ### ###
2014-Nov-13 Thu 1.755 1.755 ### 1.7 11.9 11.9 ###
2014-Nov-12 Wed 1.8 1.8 1.75 1.755 2,265,877 ### ### ### 0.1
2014-Nov-11 Tue 1.83 1.83 1.787 1.79 ### ### 0.1
2014-Nov-10 Mon 1.78 1.83 1.78 1.83 2,470,979 ### ### ### ###
2014-Nov-07 Fri 1.75 1.785 1.75 1.785 2,585,927 4,570,625 ### ### 0.1
2014-Nov-06 Thu ### 1.74 1.71 1.74 1,981,579 3,418,223 87.9 87.9 0.1
2014-Nov-05 Wed 1.72 ### ### ### 1,137,687 0 ### ### 0.0
2014-Nov-04 Tue ### 1.74 ### 1.72 ### ### 0.1
2014-Nov-03 Mon ### 1.745 1.7 1.7 1,074,488 ### ### ### ###
2014-Oct-31 Fri 1.72 1.725 ### ### ### ### 0.0
2014-Oct-30 Thu ### 1.73 1.685 1.7 3,664,083 6,256,421 81.5 81.5 ###
2014-Oct-29 Wed ### 1.72 ### ### 4,047,723 3,481,041 74.7 74.7 0.0
2014-Oct-28 Tue ### ### ### ### ### ### 0.0
2014-Oct-27 Mon ### ### ### ### 84.5 84.5 0.0
2014-Oct-24 Fri ### ### 1.627 ### 2,532,847 2,060,471 72.2 72.2 0.0
2014-Oct-23 Thu 1.58 ### 1.575 ### 3,600,388 ### 90.0 90.0 0.0
2014-Oct-22 Wed 1.59 1.59 1.56 1.58 2,399,285 3,778,873 21.9 21.9 0.1
2014-Oct-21 Tue ### ### 1.555 1.575 3,712,480 2,886,453 ### ### 0.1
2014-Oct-20 Mon 1.55 1.57 1.53 ### 81.7 81.7 0.0
2014-Oct-17 Fri 1.58 1.58 1.53 ### 5,754,327 8,947,978 10.7 10.7 0.0
2014-Oct-16 Thu ### 1.575 1.51 ### 3,297,727 5,086,743 86.8 86.8 0.0
2014-Oct-15 Wed 1.545 1.57 1.54 1.545 71.9 71.9 ###
2014-Oct-14 Tue ### 1.575 ### 1.555 ### ### ###
2014-Oct-13 Mon 1.54 1.547 1.51 1.525 2,617,275 ### 26.2 26.2 0.1
2014-Oct-10 Fri 1.575 1.577 1.545 1.555 3,111,256 4,856,670 24.8 24.8 ###
2014-Oct-09 Thu ### ### ### ### ### ### 0.0
2014-Oct-08 Wed ### ### 1.58 ### 3,808,941 ### 71.9 71.9 0.0
2014-Oct-07 Tue ### ### ### 1.625 ### ### ###
2014-Oct-06 Mon ### ### ### ### 1,024,474 0 ### ### 0.0
2014-Oct-03 Fri ### 1.645 1.59 1.645 3,372,786 5,455,481 ### ### 0.1
2014-Oct-02 Thu 1.585 ### 1.58 ### 2,810,240 2,220,089 ### ### 0.0
2014-Oct-01 Wed ### ### 1.58 ### 18.8 18.8 0.0
2014-Sep-30 Tue 1.58 1.625 ### ### 3,953,557 ### 86.1 86.1 0.0
2014-Sep-29 Mon ### ### 1.59 1.59 18.2 18.2 ###
2014-Sep-26 Fri 1.585 ### 1.577 ### 4,293,459 ### ### ### 0.0
2014-Sep-25 Thu ### ### ### ### 2,445,180 0 17.5 17.5 0.0
2014-Sep-24 Wed ### ### 1.625 ### ### ### 0.0
2014-Sep-23 Tue ### ### 1.645 ### ### ### 0.0
2014-Sep-22 Mon ### ### 1.645 1.655 24.0 24.0 0.1
2014-Sep-19 Fri ### ### 1.655 ### 80.5 80.5 0.0
2014-Sep-18 Thu 1.655 ### 1.642 ### ### ### 0.0
2014-Sep-17 Wed 1.645 1.675 ### ### 88.2 88.2 0.0
2014-Sep-16 Tue 1.655 ### ### 1.625 19.6 19.6 ###
2014-Sep-15 Mon ### 1.677 ### ### 4,068,488 3,411,427 26.1 26.1 0.0
2014-Sep-12 Fri 1.685 ### ### 1.675 2,956,327 0 25.8 25.8 ###
2014-Sep-11 Thu 1.7 ### 1.675 ### 5,170,954 4,330,673 ### ### 0.0
2014-Sep-10 Wed 1.72 1.73 1.7 1.7 3,976,082 6,818,980 22.5 22.5 ###
2014-Sep-09 Tue 1.73 1.755 1.71 1.74 72.9 72.9 0.1
2014-Sep-08 Mon 1.74 1.75 1.72 1.72 2,963,887 5,142,343 23.7 23.7 0.1
2014-Sep-05 Fri 1.75 1.775 1.74 1.74 2,622,672 4,609,346 ### ### 0.1
2014-Sep-04 Thu 1.755 1.77 1.74 1.75 ### ### 0.1
2014-Sep-03 Wed 1.775 ### 1.755 1.755 5,351,655 4,696,077 20.7 20.7 0.1
2014-Sep-02 Tue 1.855 ### 1.82 ### 4,843,028 4,407,155 ### ### 0.0
2014-Sep-01 Mon 1.855 1.87 1.825 1.86 ### ### 0.1
2014-Aug-29 Fri ### 1.925 1.83 1.855 7,958,847 ### ### ### 0.1
2014-Aug-28 Thu 1.985 1.985 ### ### 11.5 11.5 0.0
2014-Aug-27 Wed ### ### ### 1.985 ### ### ###
2014-Aug-26 Tue ### ### ### ### 1,917,989 0 26.7 26.7 0.0
2014-Aug-25 Mon ### ### ### ### 462,126 0 ### ### 0.0
2014-Aug-22 Fri ### ### ### ### ### ### 0.0
2014-Aug-21 Thu ### ### ### ### 2,271,626 0 ### ### 0.0
2014-Aug-20 Wed ### ### ### ### 1,368,424 0 ### ### 0.0
2014-Aug-19 Tue ### ### 2 ### 67.3 67.3 0.0
2014-Aug-18 Mon ### ### ### 2 653,920 0 73.9 73.9 0.1
2014-Aug-15 Fri ### ### 1.985 1.985 1,412,343 1,401,750 ### ### ###
2014-Aug-14 Thu ### ### 1.985 ### 22.4 22.4 0.0
2014-Aug-13 Wed ### ### ### ### 1,863,927 0 92.3 92.3 0.0
2014-Aug-12 Tue ### ### ### ### 2,533,055 0 ### ### 0.0
2014-Aug-11 Mon ### ### ### ### ### ### 0.0
2014-Aug-08 Fri ### 1.985 ### ### 2,743,054 2,722,481 ### ### 0.0
2014-Aug-07 Thu 1.955 1.975 1.955 ### 73.7 73.7 0.0
2014-Aug-06 Wed 1.955 ### ### ### 24.4 24.4 0.0
2014-Aug-05 Tue ### ### ### ### ### ### 0.0
2014-Aug-04 Mon ### ### ### ### 83.0 83.0 0.0
2014-Aug-01 Fri ### ### ### 2 2,002,342 0 20.0 20.0 0.1
2014-Jul-31 Thu 1.975 ### 1.975 ### ### ### 0.0
2014-Jul-30 Wed ### ### 1.925 1.975 2,386,387 ### ### ### ###
2014-Jul-29 Tue ### ### ### 1.925 ### ### 0.1
2014-Jul-28 Mon ### ### ### ### 1,002,676 0 24.4 24.4 0.0
2014-Jul-25 Fri ### ### ### ### 1,597,824 0 ### ### 0.0
2014-Jul-24 Thu ### ### ### ### ### ### 0.0
2014-Jul-23 Wed ### 1.975 ### ### 2,321,242 2,292,226 ### ### 0.0
2014-Jul-22 Tue ### ### ### 1.925 2,108,381 0 25.5 25.5 0.1
2014-Jul-21 Mon ### ### 1.925 ### 2,242,929 ### ### ### 0.0
2014-Jul-18 Fri 1.855 1.925 1.855 1.925 1,839,248 3,476,178 90.9 90.9 0.1
2014-Jul-17 Thu 1.885 ### 1.84 1.875 6,945,854 6,390,185 ### ### ###
2014-Jul-16 Wed ### ### 1.84 1.85 ### ### 0.1
2014-Jul-15 Tue ### ### ### ### 1,725,752 0 ### ### 0.0
2014-Jul-14 Mon ### ### ### 1.925 1,701,484 0 ### ### 0.1
2014-Jul-11 Fri ### 1.945 ### ### ### ### 0.0
2014-Jul-10 Thu ### ### ### ### 83.4 83.4 0.0
2014-Jul-09 Wed ### 1.985 ### 1.925 3,911,074 3,881,740 ### ### 0.1
2014-Jul-08 Tue ### ### ### ### ### ### 0.0
2014-Jul-07 Mon 1.955 2 ### 2 3,206,585 3,206,585 87.0 87.0 0.1
2014-Jul-04 Fri 1.975 ### 1.957 ### 25.4 25.4 0.0
2014-Jul-03 Thu ### ### ### ### 3,504,528 0 86.1 86.1 0.0
2014-Jul-02 Wed 1.87 ### ### ### 1,612,857 0 ### ### 0.0
2014-Jul-01 Tue 1.86 ### 1.84 1.85 ### ### 0.1
2014-Jun-30 Mon 1.885 ### 1.875 1.88 2,267,340 ### 38.1 38.1 0.1
2014-Jun-27 Fri ### ### 1.875 1.885 ### ### 0.1
2014-Jun-26 Thu 1.86 ### 1.85 ### 86.1 86.1 0.0
2014-Jun-25 Wed 1.82 1.86 ### 1.86 ### ### 0.1
2014-Jun-24 Tue ### 1.86 1.81 1.84 3,482,123 ### ### ### ###
2014-Jun-23 Mon 1.84 1.84 1.8 ### ### ### 0.0
2014-Jun-20 Fri 1.78 1.845 1.775 1.84 4,173,877 ### ### ### ###
2014-Jun-19 Thu 1.76 1.79 1.75 1.77 72.0 72.0 ###
2014-Jun-18 Wed 1.74 ### ### 1.755 80.5 80.5 0.1
2014-Jun-17 Tue 1.72 ### 1.71 1.74 80.7 80.7 0.1
2014-Jun-16 Mon ### ### 1.655 1.71 2,458,440 2,034,359 ### ### 0.1
2014-Jun-13 Fri ### 1.7 1.645 1.685 2,499,270 4,180,029 ### ### ###
2014-Jun-12 Thu ### ### 1.655 ### ### ### 0.0
2014-Jun-11 Wed 1.74 1.74 ### ### 12.7 12.7 0.0
2014-Jun-10 Tue 1.75 1.755 1.74 1.75 76.1 76.1 0.1
2014-Jun-06 Fri 1.74 1.77 1.73 1.745 4,444,670 7,778,172 68.1 68.1 0.1
2014-Jun-05 Thu 1.8 1.8 1.75 1.75 ### ### 0.1
2014-Jun-04 Wed 1.82 1.82 1.785 1.8 2,046,789 ### ### ### 0.1
2014-Jun-03 Tue 1.85 1.85 1.82 1.82 3,255,472 ### 23.2 23.2 ###
2014-Jun-02 Mon 1.86 1.87 1.84 1.855 1,989,753 ### ### ### 0.1
2014-May-30 Fri ### ### 1.84 1.86 ### ### 0.1
2014-May-29 Thu 1.855 1.88 1.845 1.855 ### ### 0.1
2014-May-28 Wed 1.83 1.87 1.825 ### ### ### 0.0
2014-May-27 Tue 1.83 ### 1.81 1.82 25.6 25.6 ###
2014-May-26 Mon ### 1.83 1.78 1.825 ### ### ###
2014-May-23 Fri 1.84 1.845 1.78 1.785 9.9 9.9 0.1
2014-May-22 Thu 1.81 1.845 1.785 1.84 ### ### ###
2014-May-21 Wed 1.78 ### 1.76 ### ### ### 0.0
2014-May-20 Tue 1.78 1.8 1.76 1.79 ### ### 0.1
2014-May-19 Mon ### 1.82 1.77 1.77 1,606,250 ### ### ### ###


<< 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 2025-12-30 23:15:19 thru 2025-12-30 23:15:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000