End of day Prices (full format), 144 Days for (SWM) SEVEN WEST MEDIA LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 503,445
| 0
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| 0.3075
| 0.29
| ###
| 1,364,241
| ###
| 84.4
| 84.4
| 0.0 |
2023-Oct-12 Thu
| 0.2925
| ###
| 0.2925
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| 0.29
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2023-Oct-10 Tue
| ###
| 0.3075
| ###
| ###
| 633,881
| 97,459
| 19.7
| 19.7
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| 0.2875
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2023-Oct-06 Fri
| 0.29
| ###
| 0.275
| ###
| 1,215,888
| 167,184
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| 0.285
| ###
| 0.285
| 0.285
|
|
| 66.4
| 66.4
| ### |
2023-Oct-04 Wed
| 0.2975
| ###
| 0.285
| 0.285
| 2,594,651
| ###
| 13.8
| 13.8
| ### |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 1,398,952
| 0
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 163,971
| 0
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| 0.325
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 819,622
| 0
| 91.8
| 91.8
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 1,101,273
| 0
| 66.4
| 66.4
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 125,041
| 0
| 60.6
| 60.6
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 647,224
| 0
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 919,684
| 0
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| 0.3225
| ###
| ###
| 828,821
| 133,647
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| 0.325
| ###
| 0.325
| 2,558,878
| ###
| 93.7
| 93.7
| ### |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| 893,883
| 0
| 75.2
| 75.2
| 0.0 |
2023-Sep-12 Tue
| 0.325
| ###
| ###
| ###
| 4,072,279
| 0
| 9.3
| 9.3
| 0.0 |
2023-Sep-11 Mon
| ###
| ###
| 0.325
| 0.325
| 644,846
| 104,787
| 29.4
| 29.4
| ### |
2023-Sep-08 Fri
| 0.325
| ###
| 0.325
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2023-Sep-07 Thu
| ###
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| 0.325
| 0.325
| ###
| 0.325
| 721,073
| 117,174
| 72.6
| 72.6
| ### |
2023-Sep-05 Tue
| ###
| ###
| ###
| 0.325
|
|
| 94.2
| 94.2
| ### |
2023-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| 0.2975
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2023-Aug-31 Thu
| ###
| 0.3025
| ###
| ###
| 1,394,658
| 210,942
| 79.2
| 79.2
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| 0.2925
| ###
| 1,746,224
| 255,385
| ###
| ###
| 0.0 |
2023-Aug-29 Tue
| ###
| 0.3075
| 0.29
| ###
| 2,023,080
| ###
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| ###
| ###
| ###
| ###
| 1,512,151
| 0
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
| 1,354,057
| 0
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| 0.2975
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2023-Aug-23 Wed
| 0.325
| ###
| ###
| ###
| 1,139,271
| 0
| 16.3
| 16.3
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| ###
| ###
| 4,125,586
| 0
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| 0.345
| 0.345
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| 0.355
| ###
| ###
| 0.345
| 2,390,346
| 0
| 15.7
| 15.7
| 0.0 |
2023-Aug-17 Thu
| ###
| ###
| 0.355
| 0.355
|
|
| 12.3
| 12.3
| 0.0 |
2023-Aug-16 Wed
| 0.375
| 0.385
| ###
| 0.375
| 3,355,941
| ###
| ###
| ###
| ### |
2023-Aug-15 Tue
| ###
| 0.41
| ###
| 0.4
|
|
| 79.5
| 79.5
| 0.0 |
2023-Aug-14 Mon
| 0.385
| 0.4
| 0.385
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2023-Aug-11 Fri
| 0.4
| 0.4075
| ###
| ###
| 1,455,848
| 296,629
| 6.2
| 6.2
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| ###
| 0.4
| 1,213,824
| 0
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| ###
| ###
| 632,585
| 0
| 82.5
| 82.5
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2023-Aug-07 Mon
| 0.4
| 0.4
| ###
| ###
| 193,885
| 38,777
| ###
| ###
| 0.0 |
2023-Aug-04 Fri
| ###
| 0.4
| 0.375
| 0.4
|
|
| ###
| ###
| 0.0 |
2023-Aug-03 Thu
| ###
| 0.385
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| ###
| 0.385
| 0.375
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 375,726
| 0
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| 0.385
| 0.3925
| ###
| 0.385
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| ###
| 0.385
| 0.375
| 0.385
| 259,471
| ###
| ###
| ###
| 0.0 |
2023-Jul-27 Thu
| 0.375
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-26 Wed
| 0.385
| 0.385
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2023-Jul-25 Tue
| 0.3775
| 0.385
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2023-Jul-24 Mon
| ###
| ###
| 0.375
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2023-Jul-21 Fri
| ###
| ###
| 0.385
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Jul-20 Thu
| ###
| ###
| 0.385
| ###
| 437,229
| ###
| 26.4
| 26.4
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| 0.375
| ###
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2023-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2023-Jul-11 Tue
| 0.3625
| ###
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| ###
| ###
| 566,955
| 0
| 20.1
| 20.1
| 0.0 |
2023-Jul-07 Fri
| ###
| ###
| ###
| ###
| 438,171
| 0
| ###
| ###
| 0.0 |
2023-Jul-06 Thu
| ###
| 0.375
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2023-Jul-05 Wed
| 0.375
| 0.3775
| ###
| ###
| 339,848
| 64,146
| 23.8
| 23.8
| 0.0 |
2023-Jul-04 Tue
| ###
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-03 Mon
| 0.375
| 0.375
| ###
| 0.375
| 550,548
| 103,227
| ###
| ###
| ### |
2023-Jun-30 Fri
| 0.385
| 0.385
| 0.375
| 0.375
| 1,283,959
| ###
| 14.5
| 14.5
| ### |
2023-Jun-29 Thu
| ###
| ###
| ###
| 0.385
|
|
| 71.9
| 71.9
| 0.0 |
2023-Jun-28 Wed
| 0.375
| 0.385
| 0.375
| 0.385
|
|
| ###
| ###
| 0.0 |
2023-Jun-27 Tue
| 0.375
| ###
| ###
| 0.375
| 783,451
| 0
| ###
| ###
| ### |
2023-Jun-26 Mon
| 0.385
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| 0.385
| 0.385
|
|
| 35.8
| 35.8
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Jun-20 Tue
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 20.9
| 20.9
| 0.0 |
2023-Jun-19 Mon
| 0.4
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| 0.4
| ###
| 0.4
| 0.4
|
|
| 60.7
| 60.7
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
| 1,277,082
| 0
| 73.0
| 73.0
| 0.0 |
2023-Jun-13 Tue
| 0.385
| ###
| 0.385
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| 0.385
| ###
| 0.385
| 0.385
| 611,352
| 117,685
| 69.6
| 69.6
| 0.0 |
2023-Jun-08 Thu
| ###
| ###
| ###
| 0.385
| 1,736,470
| 0
| ###
| ###
| 0.0 |
2023-Jun-07 Wed
| ###
| ###
| ###
| ###
| 1,079,826
| 0
| 90.8
| 90.8
| 0.0 |
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| 0.4
| 0.4
| ###
| ###
| 923,085
| ###
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| 0.4
| ###
| 0.4
| 1,403,283
| 280,656
| 94.7
| 94.7
| 0.0 |
2023-Jun-01 Thu
| 0.375
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 1,675,843
| 0
| 21.0
| 21.0
| 0.0 |
2023-May-30 Tue
| ###
| 0.385
| 0.375
| 0.375
| 770,253
| ###
| 25.0
| 25.0
| ### |
2023-May-29 Mon
| 0.375
| 0.385
| 0.375
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| 0.375
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2023-May-25 Thu
| ###
| 0.375
| 0.3675
| 0.375
| 947,575
| 351,787
| 83.6
| 83.6
| ### |
2023-May-24 Wed
| 0.375
| ###
| 0.375
| 0.375
| 417,275
| ###
| ###
| ###
| ### |
2023-May-23 Tue
| 0.375
| 0.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-22 Mon
| ###
| 0.385
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2023-May-19 Fri
| 0.375
| ###
| 0.375
| 0.385
| 1,708,677
| 320,376
| ###
| ###
| 0.0 |
2023-May-18 Thu
| ###
| ###
| 0.3725
| 0.375
| 1,067,454
| ###
| 26.0
| 26.0
| ### |
2023-May-17 Wed
| ###
| 0.385
| ###
| ###
| 1,562,272
| ###
| 70.3
| 70.3
| 0.0 |
2023-May-16 Tue
| ###
| 0.375
| 0.355
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-15 Mon
| ###
| ###
| 0.3575
| ###
| 812,522
| ###
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-11 Thu
| 0.355
| 0.375
| ###
| 0.375
| 1,985,270
| ###
| 93.7
| 93.7
| ### |
2023-May-10 Wed
| 0.355
| ###
| ###
| 0.355
|
|
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
| 1,472,957
| 0
| 89.5
| 89.5
| 0.0 |
2023-May-08 Mon
| ###
| 0.375
| 0.345
| 0.345
|
|
| 11.4
| 11.4
| 0.0 |
2023-May-05 Fri
| ###
| 0.375
| ###
| ###
| 2,234,122
| ###
| 17.3
| 17.3
| 0.0 |
2023-May-04 Thu
| 0.375
| ###
| ###
| ###
| 2,087,680
| 0
| 23.1
| 23.1
| 0.0 |
2023-May-03 Wed
| 0.385
| 0.385
| 0.3725
| 0.385
|
|
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| ###
| 0.375
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2023-May-01 Mon
| ###
| ###
| 0.385
| 0.385
| 2,863,852
| ###
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| 0.4
| 0.385
| 0.385
| 2,599,046
| 1,020,125
| 16.9
| 16.9
| 0.0 |
2023-Apr-27 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| ###
| ###
| ###
| 0.4
| 1,165,327
| 0
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 0.4
| 0.4
| ###
| 0.4
| 720,380
| 144,076
| 71.6
| 71.6
| 0.0 |
2023-Apr-21 Fri
| ###
| 0.41
| ###
| ###
| 1,175,385
| 240,953
| 69.0
| 69.0
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| ###
| 0.4
| 7,004,888
| 0
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| 0.41
| ###
| ###
| 0.41
|
|
| 68.6
| 68.6
| ### |
2023-Apr-18 Tue
| 0.41
| ###
| 0.41
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2023-Apr-17 Mon
| ###
| 0.42
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| 0.42
| 0.42
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
2023-Apr-13 Thu
| 0.41
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2023-Apr-12 Wed
| 0.41
| 0.425
| ###
| 0.41
| 3,221,051
| 684,473
| 72.9
| 72.9
| ### |
2023-Apr-11 Tue
| 0.42
| 0.425
| 0.41
| 0.41
| 788,024
| ###
| ###
| ###
| ### |
2023-Apr-06 Thu
| 0.425
| 0.425
| ###
| 0.42
|
|
| ###
| ###
| ### |
2023-Apr-05 Wed
| 0.42
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2023-Apr-04 Tue
| 0.42
| 0.425
| ###
| 0.42
|
|
| 66.9
| 66.9
| ### |
2023-Apr-03 Mon
| 0.42
| 0.43
| 0.4075
| 0.43
|
|
| ###
| ###
| ### |
2023-Mar-31 Fri
| ###
| 0.42
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 0.41
| 0.42
| 0.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| ###
| ###
| ###
| ###
| 1,131,676
| 0
| 13.8
| 13.8
| 0.0 |
2023-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| ###
| ###
| ###
| 451,049
| 0
| ###
| ###
| 0.0 |
2023-Mar-23 Thu
| 0.41
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|