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
|
2024-Mar-22 Fri
| ###
| 0.1925
| 0.185
| 0.185
|
|
| ###
| ###
| ### |
2024-Mar-21 Thu
| ###
| ###
| 0.185
| ###
| 3,418,687
| 316,228
| 61.3
| 61.3
| 0.0 |
2024-Mar-20 Wed
| 0.2
| ###
| ###
| ###
| 2,463,448
| 0
| 7.9
| 7.9
| 0.0 |
2024-Mar-19 Tue
| ###
| 0.2
| ###
| 0.2
| 7,217,786
| 721,778
| 85.8
| 85.8
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| 0.1925
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| 0.2
| ###
| ###
| ###
| 36,542,451
| 0
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 0.2025
| ###
| 0.2
| 0.2
| 1,306,428
| 130,642
| 25.4
| 25.4
| 0.0 |
2024-Mar-13 Wed
| 0.2
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| 0.2
| 574,289
| 0
| 15.9
| 15.9
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| 0.2
| 0.2
|
|
| 21.5
| 21.5
| 0.0 |
2024-Mar-08 Fri
| ###
| 0.2075
| 0.2
| ###
| 2,791,149
| ###
| 65.8
| 65.8
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| 0.1975
| 0.2
|
|
| 17.6
| 17.6
| 0.0 |
2024-Mar-06 Wed
| ###
| 0.2075
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| 0.22
| 0.22
| 0.21
| 0.21
| 1,296,250
| ###
| ###
| ###
| ### |
2024-Mar-01 Fri
| 0.21
| 0.2225
| ###
| 0.22
| 5,727,955
| ###
| 90.1
| 90.1
| 0.0 |
2024-Feb-29 Thu
| 0.22
| 0.22
| 0.2075
| 0.21
| 3,799,088
| 812,055
| ###
| ###
| ### |
2024-Feb-28 Wed
| 0.2225
| 0.225
| ###
| 0.22
| 5,182,222
| ###
| 24.5
| 24.5
| 0.0 |
2024-Feb-27 Tue
| 0.225
| 0.225
| 0.22
| 0.22
| 713,547
| ###
| 22.6
| 22.6
| 0.0 |
2024-Feb-26 Mon
| 0.225
| 0.23
| 0.2225
| 0.225
| 1,023,346
| ###
| ###
| ###
| ### |
2024-Feb-23 Fri
| 0.2275
| 0.23
| 0.22
| 0.225
|
|
| ###
| ###
| ### |
2024-Feb-22 Thu
| 0.23
| 0.23
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2024-Feb-21 Wed
| 0.225
| ###
| 0.225
| 0.23
|
|
| ###
| ###
| ### |
2024-Feb-20 Tue
| 0.23
| ###
| 0.2225
| 0.23
|
|
| 68.9
| 68.9
| ### |
2024-Feb-19 Mon
| ###
| ###
| 0.225
| 0.23
| 1,924,177
| ###
| ###
| ###
| ### |
2024-Feb-16 Fri
| 0.23
| 0.2375
| 0.23
| ###
| 2,279,186
| 532,759
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| 0.2375
| 0.2275
| ###
| 9,384,240
| ###
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 0.24
| 0.245
| 0.23
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 0.255
| 0.255
| ###
| 0.245
|
|
| 12.3
| 12.3
| 0.0 |
2024-Feb-12 Mon
| 0.27
| 0.28
| ###
| 0.275
| 4,439,840
| 621,577
| 84.4
| 84.4
| ### |
2024-Feb-09 Fri
| ###
| 0.275
| 0.26
| 0.27
|
|
| ###
| ###
| ### |
2024-Feb-08 Thu
| 0.26
| 0.275
| 0.26
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2024-Feb-07 Wed
| 0.255
| ###
| 0.25
| 0.26
|
|
| 80.0
| 80.0
| 0.0 |
2024-Feb-06 Tue
| 0.245
| 0.255
| 0.24
| 0.255
| 1,462,053
| 361,858
| 90.6
| 90.6
| 0.0 |
2024-Feb-05 Mon
| 0.245
| 0.25
| 0.2425
| 0.245
| 840,341
| ###
| ###
| ###
| 0.0 |
2024-Feb-02 Fri
| 0.25
| 0.255
| 0.24
| 0.245
| 5,572,822
| 1,379,273
| 17.7
| 17.7
| 0.0 |
2024-Feb-01 Thu
| 0.255
| 0.2575
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 0.26
| 0.26
| 0.255
| 0.26
| 431,724
| ###
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| 0.27
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| 0.26
| ###
| 0.255
| 0.255
|
|
| 25.1
| 25.1
| 0.0 |
2024-Jan-25 Thu
| ###
| 0.27
| 0.26
| 0.26
|
|
| 17.0
| 17.0
| 0.0 |
2024-Jan-24 Wed
| 0.28
| 0.28
| ###
| ###
| 953,452
| 133,483
| 7.6
| 7.6
| 0.0 |
2024-Jan-23 Tue
| 0.27
| 0.28
| 0.27
| 0.28
| 1,617,723
| 444,873
| ###
| ###
| ### |
2024-Jan-22 Mon
| 0.27
| 0.275
| ###
| 0.275
| 1,047,140
| 143,981
| ###
| ###
| ### |
2024-Jan-19 Fri
| 0.255
| 0.27
| 0.255
| 0.27
| 1,589,688
| ###
| ###
| ###
| ### |
2024-Jan-18 Thu
| 0.25
| 0.26
| 0.25
| 0.26
| 1,221,380
| 311,451
| 93.4
| 93.4
| 0.0 |
2024-Jan-17 Wed
| 0.255
| 0.255
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| 0.27
| 0.27
| 0.255
| 0.255
| 681,589
| ###
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 0.26
| 0.27
| 0.255
| 0.27
| 776,822
| ###
| 91.4
| 91.4
| ### |
2024-Jan-12 Fri
| 0.255
| 0.27
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 0.255
| 0.255
| 0.2475
| 0.25
| 1,004,182
| ###
| 18.5
| 18.5
| 0.0 |
2024-Jan-10 Wed
| 0.25
| 0.255
| 0.245
| 0.255
|
|
| ###
| ###
| 0.0 |
2024-Jan-09 Tue
| 0.25
| 0.255
| 0.245
| 0.245
| 1,851,148
| 462,787
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 0.26
| 0.26
| 0.2475
| 0.25
|
|
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| ###
| 0.2675
| 0.26
| 0.26
| 607,075
| ###
| 20.5
| 20.5
| 0.0 |
2024-Jan-04 Thu
| 0.27
| 0.27
| 0.26
| 0.26
| 618,946
| 164,020
| 10.4
| 10.4
| 0.0 |
2024-Jan-03 Wed
| 0.275
| 0.2775
| ###
| 0.27
| 1,538,942
| 213,528
| ###
| ###
| ### |
2024-Jan-02 Tue
| 0.275
| 0.28
| 0.27
| 0.27
| 744,471
| 204,729
| ###
| ###
| ### |
2023-Dec-29 Fri
| 0.27
| 0.275
| 0.27
| 0.27
| 125,483
| ###
| ###
| ###
| ### |
2023-Dec-28 Thu
| 0.275
| 0.275
| 0.2675
| 0.27
|
|
| 15.5
| 15.5
| ### |
2023-Dec-27 Wed
| 0.275
| 0.275
| 0.2675
| 0.275
|
|
| ###
| ###
| ### |
2023-Dec-22 Fri
| 0.27
| 0.27
| ###
| 0.27
| 589,553
| 79,589
| ###
| ###
| ### |
2023-Dec-21 Thu
| 0.275
| 0.275
| 0.26
| 0.27
|
|
| 19.5
| 19.5
| ### |
2023-Dec-20 Wed
| 0.27
| 0.285
| 0.27
| 0.275
| 1,984,680
| 550,748
| ###
| ###
| ### |
2023-Dec-19 Tue
| 0.2525
| 0.285
| 0.25
| 0.27
|
|
| ###
| ###
| ### |
2023-Dec-18 Mon
| 0.25
| 0.2575
| 0.245
| 0.255
| 1,163,075
| 292,222
| 82.4
| 82.4
| 0.0 |
2023-Dec-15 Fri
| 0.25
| 0.255
| 0.245
| 0.255
| 2,145,159
| 536,289
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| 0.245
| 0.25
| 0.24
| 0.25
| 3,071,881
| ###
| 77.3
| 77.3
| 0.0 |
2023-Dec-13 Wed
| 0.245
| 0.245
| ###
| 0.245
|
|
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| 0.25
| 0.255
| 0.24
| 0.24
|
|
| 15.1
| 15.1
| 0.0 |
2023-Dec-11 Mon
| 0.245
| 0.255
| 0.24
| 0.25
|
|
| 87.4
| 87.4
| 0.0 |
2023-Dec-08 Fri
| 0.25
| 0.25
| 0.2425
| 0.25
|
|
| 62.8
| 62.8
| 0.0 |
2023-Dec-07 Thu
| 0.245
| 0.25
| 0.24
| 0.245
| 1,463,224
| 358,489
| 67.4
| 67.4
| 0.0 |
2023-Dec-06 Wed
| 0.24
| 0.25
| 0.24
| 0.25
| 644,325
| 157,859
| 87.7
| 87.7
| 0.0 |
2023-Dec-05 Tue
| 0.25
| 0.255
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2023-Dec-04 Mon
| 0.255
| 0.26
| 0.245
| 0.25
| 3,761,320
| ###
| 24.3
| 24.3
| 0.0 |
|