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

Currently Wed 25-Dec-31 01:12:15 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 9...

     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
2019-Nov-27 Wed 0.385 0.385 0.375 0.375 ### ### ###
2019-Nov-26 Tue ### ### ### ### ### ### 0.0
2019-Nov-25 Mon ### 0.4 ### ### 1,641,785 328,357 ### ### 0.0
2019-Nov-22 Fri ### ### ### ### ### ### 0.0
2019-Nov-21 Thu ### 0.41 ### ### 1,177,551 ### ### ### 0.0
2019-Nov-20 Wed ### 0.42 0.4 0.4 2,999,457 1,229,777 ### ### 0.0
2019-Nov-19 Tue 0.42 0.43 ### 0.41 ### ### ###
2019-Nov-18 Mon 0.44 0.44 ### ### ### ### 0.0
2019-Nov-15 Fri 0.42 0.44 ### 0.44 ### ### ###
2019-Nov-14 Thu 0.425 0.425 0.41 0.42 ### ### ###
2019-Nov-13 Wed 0.44 0.45 0.425 0.425 13.6 13.6 ###
2019-Nov-12 Tue 0.455 0.46 ### 0.44 13.8 13.8 ###
2019-Nov-11 Mon 0.45 0.48 0.45 0.48 6,815,578 3,169,243 ### ### 0.0
2019-Nov-08 Fri 0.455 ### 0.447 0.46 80.1 80.1 0.0
2019-Nov-07 Thu 0.44 0.46 0.44 0.455 ### ### 0.0
2019-Nov-06 Wed 0.43 0.45 0.43 0.44 3,209,449 1,412,157 ### ### ###
2019-Nov-05 Tue 0.43 0.44 0.425 0.44 ### ### ###
2019-Nov-04 Mon 0.41 ### ### ### ### ### 0.0
2019-Nov-01 Fri ### 0.41 ### 0.41 3,017,046 ### 80.2 80.2 ###
2019-Oct-31 Thu ### ### ### 0.4 87.3 87.3 0.0
2019-Oct-30 Wed ### ### ### ### 1,369,875 0 ### ### 0.0
2019-Oct-29 Tue ### ### ### ### ### ### 0.0
2019-Oct-28 Mon ### 0.4 0.385 ### 554,777 217,749 ### ### 0.0
2019-Oct-25 Fri 0.4 0.4 0.385 0.385 727,684 ### ### ### 0.0
2019-Oct-24 Thu 0.4 0.4 0.382 ### 24.7 24.7 0.0
2019-Oct-23 Wed ### ### ### ### 9.6 9.6 0.0
2019-Oct-22 Tue 0.43 0.43 0.41 0.42 1,576,958 662,322 ### ### ###
2019-Oct-21 Mon ### ### ### 0.43 98.3 98.3 ###
2019-Oct-18 Fri 0.385 ### 0.375 0.385 ### ### 0.0
2019-Oct-17 Thu 0.375 ### 0.375 ### 1,685,744 316,077 ### ### 0.0
2019-Oct-16 Wed 0.375 ### ### ### 1,986,546 0 ### ### 0.0
2019-Oct-15 Tue 0.375 0.385 ### 0.375 ### ### ###
2019-Oct-14 Mon 0.375 ### 0.375 ### 2,231,374 418,382 92.8 92.8 0.0
2019-Oct-11 Fri ### ### ### ### 1,970,880 0 21.6 21.6 0.0
2019-Oct-10 Thu 0.375 0.375 ### ### ### ### 0.0
2019-Oct-09 Wed ### 0.375 ### ### 1,838,487 ### ### ### 0.0
2019-Oct-08 Tue ### 0.375 ### 0.375 ### ### ###
2019-Oct-07 Mon 0.375 0.375 ### ### 911,052 170,822 17.0 17.0 0.0
2019-Oct-04 Fri 0.385 ### ### ### ### ### 0.0
2019-Oct-03 Thu ### 0.387 0.375 0.375 ### ### ###
2019-Oct-02 Wed ### ### 0.375 ### 93.6 93.6 0.0
2019-Oct-01 Tue ### ### ### ### 1,118,542 0 ### ### 0.0
2019-Sep-30 Mon 0.375 ### ### ### 92.1 92.1 0.0
2019-Sep-27 Fri 0.375 0.375 ### ### 19.9 19.9 0.0
2019-Sep-26 Thu ### ### ### ### 9.6 9.6 0.0
2019-Sep-25 Wed 0.375 ### ### ### 85.5 85.5 0.0
2019-Sep-24 Tue 0.385 0.385 0.375 ### ### ### 0.0
2019-Sep-23 Mon ### ### ### ### 7,412,674 0 13.3 13.3 0.0
2019-Sep-20 Fri 0.42 0.42 ### ### 6,694,256 ### ### ### 0.0
2019-Sep-19 Thu 0.445 0.445 0.41 ### 6,650,227 2,842,972 ### ### 0.0
2019-Sep-18 Wed 0.445 0.45 ### ### 17.5 17.5 0.0
2019-Sep-17 Tue 0.44 0.445 0.44 0.445 ### ### ###
2019-Sep-16 Mon 0.45 0.45 0.43 0.445 ### ### ###
2019-Sep-13 Fri 0.46 0.46 0.445 0.445 1,518,571 687,153 ### ### ###
2019-Sep-12 Thu 0.44 0.46 0.44 0.46 93.6 93.6 0.0
2019-Sep-11 Wed 0.42 0.44 ### 0.44 5,567,576 ### 91.9 91.9 ###
2019-Sep-10 Tue 0.41 0.42 ### 0.41 3,659,186 768,429 ### ### ###
2019-Sep-09 Mon ### ### ### ### 1,126,551 0 66.6 66.6 0.0
2019-Sep-06 Fri 0.4 ### 0.4 ### 79.0 79.0 0.0
2019-Sep-05 Thu ### 0.41 ### ### 4,919,154 1,008,426 62.2 62.2 0.0
2019-Sep-04 Wed ### 0.42 0.385 0.41 ### ### ###
2019-Sep-03 Tue ### 0.4 ### ### 91.2 91.2 0.0
2019-Sep-02 Mon ### ### ### 0.385 83.1 83.1 0.0
2019-Aug-30 Fri 0.385 0.385 0.375 0.375 15.8 15.8 ###
2019-Aug-29 Thu 0.375 0.385 ### 0.385 88.3 88.3 0.0
2019-Aug-28 Wed 0.375 0.377 ### ### ### ### 0.0
2019-Aug-27 Tue 0.375 ### ### 0.375 3,326,453 0 63.6 63.6 ###
2019-Aug-26 Mon 0.375 ### ### 0.375 2,350,279 0 ### ### ###
2019-Aug-23 Fri ### 0.385 ### 0.385 2,262,247 435,482 ### ### 0.0
2019-Aug-22 Thu ### 0.375 ### 0.375 80.9 80.9 ###
2019-Aug-21 Wed 0.375 ### 0.355 ### ### ### 0.0
2019-Aug-20 Tue ### ### 0.375 0.385 15.6 15.6 0.0
2019-Aug-19 Mon 0.41 0.41 0.385 0.385 3,719,729 ### ### ### 0.0
2019-Aug-16 Fri 0.385 0.425 0.382 0.4 22,528,171 ### ### ### 0.0
2019-Aug-15 Thu ### 0.385 0.375 0.375 ### ### ###
2019-Aug-14 Wed ### ### 0.385 ### 2,137,474 ### ### ### 0.0
2019-Aug-13 Tue 0.385 ### ### ### 1,227,757 0 ### ### 0.0
2019-Aug-12 Mon ### ### 0.385 0.385 24.8 24.8 0.0
2019-Aug-09 Fri ### 0.4 0.385 0.4 1,560,954 612,674 82.8 82.8 0.0
2019-Aug-08 Thu ### ### ### 0.385 1,886,650 0 12.7 12.7 0.0
2019-Aug-07 Wed ### 0.41 ### ### ### ### 0.0
2019-Aug-06 Tue 0.41 0.41 ### ### ### ### 0.0
2019-Aug-05 Mon 0.43 0.43 0.42 0.42 1,827,242 776,577 ### ### ###
2019-Aug-02 Fri 0.43 ### 0.42 0.43 ### ### ###
2019-Aug-01 Thu 0.43 ### 0.43 0.43 1,147,578 246,729 72.3 72.3 ###
2019-Jul-31 Wed ### 0.44 0.43 ### ### ### 0.0
2019-Jul-30 Tue 0.445 0.45 ### 0.44 ### ### ###
2019-Jul-29 Mon 0.44 0.455 ### 0.45 ### ### 0.0
2019-Jul-26 Fri 0.445 0.445 0.43 0.44 24.6 24.6 ###
2019-Jul-25 Thu 0.43 ### 0.425 ### ### ### 0.0
2019-Jul-24 Wed 0.43 ### 0.425 0.425 ### ### ###
2019-Jul-23 Tue ### ### 0.425 0.425 2,708,527 ### ### ### ###
2019-Jul-22 Mon ### ### 0.43 0.43 ### ### ###
2019-Jul-19 Fri 0.425 0.44 0.425 ### ### ### 0.0
2019-Jul-18 Thu 0.43 0.44 0.425 0.425 22.5 22.5 ###
2019-Jul-17 Wed 0.44 0.455 ### 0.44 ### ### ###
2019-Jul-16 Tue 0.425 0.445 0.42 0.445 ### ### ###
2019-Jul-15 Mon 0.43 0.43 0.42 0.425 2,846,581 ### ### ### ###
2019-Jul-12 Fri 0.425 0.43 0.42 0.43 80.7 80.7 ###
2019-Jul-11 Thu 0.42 0.43 ### 0.425 ### ### ###
2019-Jul-10 Wed 0.425 0.425 ### ### 14.4 14.4 0.0
2019-Jul-09 Tue 0.44 0.442 ### 0.425 3,190,645 ### ### ### ###
2019-Jul-08 Mon 0.445 0.445 0.44 0.44 ### ### ###
2019-Jul-05 Fri 0.445 0.45 0.44 0.445 ### ### ###
2019-Jul-04 Thu 0.45 0.452 0.44 0.44 2,125,982 948,187 13.4 13.4 ###
2019-Jul-03 Wed 0.455 0.455 0.44 0.445 ### ### ###
2019-Jul-02 Tue 0.46 0.46 0.45 0.45 3,122,473 1,420,725 14.4 14.4 0.0
2019-Jul-01 Mon 0.455 ### 0.455 0.455 3,301,988 ### 67.8 67.8 0.0
2019-Jun-28 Fri 0.46 0.47 0.46 ### 77.4 77.4 0.0
2019-Jun-27 Thu 0.46 ### 0.455 0.46 3,576,321 ### ### ### 0.0
2019-Jun-26 Wed ### 0.47 0.45 0.46 27.1 27.1 0.0
2019-Jun-25 Tue 0.47 0.48 ### ### 29.8 29.8 0.0
2019-Jun-24 Mon 0.485 ### 0.47 0.47 16.4 16.4 ###
2019-Jun-21 Fri 0.47 0.5 ### 0.48 83.6 83.6 0.0
2019-Jun-20 Thu 0.475 0.475 ### 0.47 5,736,521 1,362,423 23.7 23.7 ###
2019-Jun-19 Wed 0.47 0.475 0.46 0.47 6,142,724 2,871,723 64.1 64.1 ###
2019-Jun-18 Tue 0.48 0.48 ### 0.47 6,208,189 ### 18.8 18.8 ###
2019-Jun-17 Mon 0.475 0.48 0.47 0.48 4,431,057 2,104,752 83.8 83.8 0.0
2019-Jun-14 Fri 0.48 0.485 0.47 0.475 4,296,743 ### ### ### ###
2019-Jun-13 Thu 0.49 ### 0.48 0.48 20.9 20.9 0.0
2019-Jun-12 Wed 0.49 ### 0.485 0.49 ### ### ###
2019-Jun-11 Tue 0.49 ### 0.482 0.49 2,761,727 665,576 66.0 66.0 ###
2019-Jun-07 Fri 0.485 0.49 0.48 0.49 2,251,654 1,092,052 ### ### ###
2019-Jun-06 Thu 0.48 0.49 0.475 0.48 71.2 71.2 0.0
2019-Jun-05 Wed 0.485 ### 0.475 0.475 5,125,486 ### 19.4 19.4 ###
2019-Jun-04 Tue ### 0.5 0.485 0.485 4,345,572 ### 22.0 22.0 0.0
2019-Jun-03 Mon 0.51 ### 0.5 0.5 2,613,150 653,287 27.6 27.6 0.0
2019-May-31 Fri 0.52 0.52 0.51 0.51 17.8 17.8 ###
2019-May-30 Thu 0.51 0.53 0.5 0.525 3,596,884 ### ### ### 0.0
2019-May-29 Wed 0.52 0.53 0.51 ### ### ### 0.0
2019-May-28 Tue 0.51 0.53 ### 0.53 ### ### 0.0
2019-May-27 Mon ### ### 0.5 ### 7.0 7.0 0.0
2019-May-24 Fri 0.54 0.54 0.53 ### 27.1 27.1 0.0
2019-May-23 Thu 0.525 0.545 0.525 0.54 88.6 88.6 0.0
2019-May-22 Wed 0.5 0.53 0.5 0.53 4,506,147 ### ### ### 0.0
2019-May-21 Tue ### ### 0.475 0.5 77.1 77.1 0.0
2019-May-20 Mon 0.49 ### 0.487 ### ### ### 0.0
2019-May-17 Fri ### 0.5 0.485 0.49 ### ### ###
2019-May-16 Thu ### ### 0.485 0.49 11.1 11.1 ###
2019-May-15 Wed 0.51 ### ### ### 20.0 20.0 0.0
2019-May-14 Tue 0.5 0.51 ### ### ### ### 0.0
2019-May-13 Mon 0.525 0.527 0.51 0.51 2,687,259 1,393,343 13.6 13.6 ###
2019-May-10 Fri ### ### 0.525 0.525 16.8 16.8 0.0
2019-May-09 Thu 0.53 0.54 0.525 0.53 2,422,577 1,290,022 66.2 66.2 0.0
2019-May-08 Wed 0.53 ### 0.52 ### 1,819,558 473,085 ### ### 0.0
2019-May-07 Tue 0.525 0.545 0.52 0.54 2,079,185 ### 89.9 89.9 0.0
2019-May-06 Mon ### ### ### 0.52 ### ### 0.0
2019-May-03 Fri 0.54 0.557 0.525 0.53 17.6 17.6 0.0
2019-May-02 Thu 0.57 0.57 ### 0.545 8.5 8.5 0.0
2019-May-01 Wed 0.575 0.58 0.56 0.57 925,152 ### 26.0 26.0 ###
2019-Apr-30 Tue 0.58 0.58 ### ### 1,749,176 ### ### ### 0.0
2019-Apr-29 Mon 0.575 ### 0.56 0.58 79.2 79.2 ###
2019-Apr-26 Fri 0.57 0.582 ### 0.58 ### ### ###
2019-Apr-24 Wed 0.57 0.585 ### 0.575 79.4 79.4 ###
2019-Apr-23 Tue 0.55 0.575 0.54 0.575 4,831,144 ### ### ### ###
2019-Apr-18 Thu 0.55 ### 0.54 0.55 3,681,747 994,071 ### ### ###
2019-Apr-17 Wed 0.52 0.545 ### ### ### ### 0.0
2019-Apr-16 Tue ### 0.525 ### 0.52 2,885,455 ### ### ### 0.0
2019-Apr-15 Mon 0.525 0.525 0.51 0.51 4,923,121 ### ### ### ###
2019-Apr-12 Fri 0.53 0.53 0.52 0.525 ### ### 0.0
2019-Apr-11 Thu 0.51 ### ### 0.53 7,251,526 0 93.2 93.2 0.0
2019-Apr-10 Wed 0.485 ### 0.48 ### 5,060,524 1,214,525 ### ### 0.0
2019-Apr-09 Tue 0.48 0.485 0.475 0.485 12,113,047 ### ### ### 0.0
2019-Apr-08 Mon 0.48 0.49 0.475 0.48 4,637,458 2,237,573 66.8 66.8 0.0
2019-Apr-05 Fri 0.48 0.49 0.475 0.48 71.8 71.8 0.0
2019-Apr-04 Thu 0.49 0.49 0.475 0.475 4,060,487 1,959,184 ### ### ###
2019-Apr-03 Wed ### ### 0.485 0.485 2,373,340 ### 15.4 15.4 0.0
2019-Apr-02 Tue 0.485 ### 0.482 ### 84.1 84.1 0.0
2019-Apr-01 Mon 0.49 ### 0.485 0.49 68.3 68.3 ###
2019-Mar-29 Fri 0.48 0.49 0.48 0.49 3,568,485 ### 84.0 84.0 ###
2019-Mar-28 Thu 0.49 ### 0.472 0.48 4,856,340 ### 13.1 13.1 0.0
2019-Mar-27 Wed 0.5 ### 0.49 ### 22.5 22.5 0.0
2019-Mar-26 Tue 0.5 ### 0.49 ### ### ### 0.0
2019-Mar-25 Mon ### ### 0.5 0.5 2,205,078 ### 16.6 16.6 0.0
2019-Mar-22 Fri 0.53 ### ### 0.52 2,866,153 0 ### ### 0.0
2019-Mar-21 Thu 0.52 0.53 0.51 0.53 ### ### 0.0
2019-Mar-20 Wed ### ### 0.49 ### 93.1 93.1 0.0
2019-Mar-19 Tue ### ### 0.49 0.49 3,478,621 ### ### ### ###
2019-Mar-18 Mon 0.5 0.51 ### 0.5 ### ### 0.0
2019-Mar-15 Fri 0.51 0.52 0.5 0.5 8,687,582 ### ### ### 0.0
2019-Mar-14 Thu 0.51 0.52 ### 0.51 67.9 67.9 ###
2019-Mar-13 Wed 0.52 0.52 0.51 ### 24.7 24.7 0.0
2019-Mar-12 Tue 0.52 ### ### 0.52 73.8 73.8 0.0
2019-Mar-11 Mon 0.54 0.542 0.52 0.525 3,148,850 ### ### ### 0.0
2019-Mar-08 Fri 0.54 0.545 ### 0.54 1,282,579 ### 72.5 72.5 0.0
2019-Mar-07 Thu 0.54 0.55 ### 0.54 ### ### 0.0
2019-Mar-06 Wed 0.53 0.54 0.525 0.54 3,228,145 1,718,987 84.1 84.1 0.0
2019-Mar-05 Tue 0.525 ### ### 0.525 72.5 72.5 0.0
2019-Mar-04 Mon 0.53 0.53 ### 0.525 ### ### 0.0
2019-Mar-01 Fri 0.55 0.55 0.525 0.525 4,694,259 ### ### ### 0.0
2019-Feb-28 Thu 0.54 0.55 ### 0.545 78.9 78.9 0.0
2019-Feb-27 Wed 0.525 0.545 0.525 0.54 2,745,827 ### 86.7 86.7 0.0


<< 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 2025-12-31 01:12:15 thru 2025-12-31 01:12:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000