SBW.AX - Shekel Brainweigh Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20190.13500.13500.13000.13000.1300220,405
Jun 24, 20190.13500.13500.13000.13000.1300111,654
Jun 21, 20190.14000.14000.13000.13000.1300440,403
Jun 20, 20190.14500.14500.14500.14500.14507,980
Jun 19, 20190.15500.15500.14500.14500.1450335,459
Jun 18, 20190.15500.15500.15500.15500.155068,666
Jun 17, 20190.17000.17000.15000.16000.1600298,732
Jun 14, 20190.17000.17000.17000.17000.1700-
Jun 13, 20190.17000.17000.17000.17000.1700391,000
Jun 12, 20190.17000.17000.17000.17000.17006,000
Jun 11, 20190.18000.18000.18000.18000.1800-
Jun 07, 20190.18000.18000.18000.18000.1800-
Jun 06, 20190.17000.18000.16500.18000.1800459,927
Jun 05, 20190.16500.16500.16500.16500.1650133,043
Jun 04, 20190.18000.18000.16500.17000.1700124,080
Jun 03, 20190.18500.18500.18000.18000.1800103,625
May 31, 20190.17500.18500.17500.18500.1850112,829
May 30, 20190.18000.18000.18000.18000.18001,382
May 29, 20190.18000.18000.18000.18000.1800140,436
May 28, 20190.18000.18000.18000.18000.1800-
May 27, 20190.18000.18000.18000.18000.1800-
May 24, 20190.18500.18500.18000.18000.180027,687
May 23, 20190.21000.21000.21000.21000.2100-
May 22, 20190.21000.21000.21000.21000.2100-
May 21, 20190.21000.21000.21000.21000.2100-
May 20, 20190.19000.21000.19000.21000.2100757,585
May 17, 20190.19000.19000.19000.19000.1900-
May 16, 20190.19000.19000.19000.19000.190025,000
May 15, 20190.18500.18500.18500.18500.1850-
May 14, 20190.18000.18500.18000.18500.185035,739
May 13, 20190.21000.21000.21000.21000.210050,000
May 10, 20190.20000.20000.20000.20000.20005,000
May 09, 20190.18000.18000.18000.18000.1800-
May 08, 20190.18000.18000.18000.18000.18006,000
May 07, 20190.19500.19500.19000.19000.190072,450
May 06, 20190.20000.20000.20000.20000.20007,794
May 03, 20190.19500.21000.19500.21000.210082,271
May 02, 20190.18500.19000.18500.19000.190033,671
May 01, 20190.19000.19000.18000.18000.180034,571
Apr 30, 20190.19500.20000.19500.20000.200025,000
Apr 29, 20190.20500.20500.20500.20500.20502,511
Apr 26, 20190.20000.20000.20000.20000.2000-
Apr 24, 20190.20000.20000.20000.20000.200045,000
Apr 23, 20190.20000.20000.20000.20000.2000-
Apr 18, 20190.20000.20000.20000.20000.2000-
Apr 17, 20190.20000.20000.20000.20000.2000-
Apr 16, 20190.20000.20000.20000.20000.2000-
Apr 15, 20190.20500.22000.20000.20000.2000123,500
Apr 12, 20190.20500.20500.20500.20500.2050720,000
Apr 11, 20190.17000.18000.17000.18000.180079,729
Apr 10, 20190.18500.18500.17500.17500.175054,071
Apr 09, 20190.19000.19000.19000.19000.1900-
Apr 08, 20190.19000.19000.19000.19000.1900102,632
Apr 05, 20190.19500.19500.19500.19500.1950-
Apr 04, 20190.19500.19500.19500.19500.1950130,769
Apr 03, 20190.19000.19000.18500.18500.185085,263
Apr 02, 20190.20000.20000.20000.20000.200025,000
Apr 01, 20190.19000.21000.19000.21000.210024,435
Mar 29, 20190.19000.21000.19000.21000.210024,435
Mar 28, 20190.22000.22000.20000.20500.2050379,000
Mar 27, 20190.22000.22000.20000.20500.2050379,000
Mar 26, 20190.22500.22500.20000.20500.2050779,000
Mar 25, 20190.24000.24000.24000.24000.2400-
Mar 22, 20190.22500.24000.22000.24000.240047,762
Mar 21, 20190.23500.23500.22500.22500.225021,260
Mar 20, 20190.23500.23500.23500.23500.23509,060
Mar 19, 20190.24000.24000.24000.24000.24002,648
Mar 18, 20190.24000.24000.24000.24000.24002,648
Mar 15, 20190.25500.25500.23000.23000.2300705
Mar 14, 20190.25000.25000.24500.24500.245020,000
Mar 13, 20190.23000.24500.23000.24000.240022,000
Mar 12, 20190.23500.23500.23500.23500.23506,000
Mar 11, 20190.24500.25000.24000.24000.240024,803
Mar 08, 20190.24500.24500.24000.24000.240031,659
Mar 07, 20190.27000.27000.24500.24500.245022,818
Mar 06, 20190.28500.28500.28500.28500.2850-
Mar 05, 20190.28500.28500.28500.28500.2850-
Mar 04, 20190.28500.28500.28500.28500.2850-
Mar 01, 20190.28500.28500.28500.28500.2850-
Feb 28, 20190.28500.28500.28500.28500.28505,000
Feb 27, 20190.28500.29000.28000.28000.2800246,179
Feb 26, 20190.27000.29000.25000.29000.290088,500
Feb 25, 20190.29500.29500.29500.29500.2950-
Feb 22, 20190.29500.29500.29500.29500.29507,285
Feb 21, 20190.29500.29500.29500.29500.295021,381
Feb 20, 20190.29500.29500.29500.29500.2950-
Feb 19, 20190.30000.30000.29500.29500.29503,667
Feb 18, 20190.29000.30000.29000.30000.300050,725
Feb 15, 20190.28000.28500.28000.28500.285020,828
Feb 14, 20190.27500.27500.27500.27500.2750-
Feb 13, 20190.27500.27500.27500.27500.2750-
Feb 12, 20190.27000.28000.27000.27500.2750101,342
Feb 11, 20190.27000.28000.27000.27500.2750101,342
Feb 08, 20190.25500.25500.25500.25500.25506,000
Feb 07, 20190.26000.26000.26000.26000.26006,753
Feb 06, 20190.24500.26000.24500.26000.2600131,071
Feb 05, 20190.25000.25000.25000.25000.25007,496
Feb 04, 20190.24000.25500.24000.25500.255060,795
Feb 01, 20190.22500.23000.22500.23000.230048,852
Jan 31, 20190.21000.23000.21000.23000.230012,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...