Advertisement
Advertisement
U.S. markets open in 1 hour 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Seven Group Holdings Limited (SVW.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
18.33+0.55 (+3.09%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202217.8018.4217.7418.3318.33434,955
Oct 05, 202217.8018.4217.7418.3318.33437,585
Oct 04, 202217.3417.7817.1717.7817.78433,728
Oct 03, 202216.8017.0516.7516.9816.98318,950
Sep 30, 202216.5417.0316.2116.9516.95480,096
Sep 29, 202217.1817.3717.0017.0617.06411,307
Sep 28, 202216.7716.9516.6016.9216.92637,692
Sep 27, 202216.8017.0416.6916.8216.82351,167
Sep 26, 202216.8917.0816.7616.9116.91505,642
Sep 23, 202217.5117.7917.1617.1617.16484,534
Sep 21, 202217.4817.7317.4817.7217.72400,687
Sep 20, 202217.9118.0117.7017.7517.75286,431
Sep 19, 202217.7518.0317.5717.7117.71429,968
Sep 16, 202218.0318.0817.8017.8417.84642,196
Sep 15, 202218.0918.1817.8418.0818.08755,313
Sep 15, 20220.23 Dividend
Sep 14, 202218.3418.5018.2118.3918.16653,688
Sep 13, 202219.0719.0918.8518.9918.75656,656
Sep 12, 202219.0919.2018.9219.0518.81549,765
Sep 09, 202218.8819.0518.7018.8318.59855,714
Sep 08, 202219.1019.1718.7719.1018.86677,172
Sep 07, 202219.1019.1418.9018.9718.732,485,061
Sep 06, 202219.0719.3419.0119.2419.001,524,041
Sep 05, 202218.6618.9718.6518.9718.73526,244
Sep 02, 202218.7618.8518.5818.6618.43664,089
Sep 01, 202218.2718.7318.1418.6518.42966,049
Aug 31, 202218.5218.6718.2718.5818.35506,228
Aug 30, 202218.5418.7418.4018.6218.39657,582
Aug 29, 202218.2418.6018.2018.5718.34738,081
Aug 26, 202218.8218.9118.5018.8518.61556,703
Aug 25, 202218.3618.7518.2818.6118.38865,524
Aug 24, 202218.0718.2417.7518.0817.85869,968
Aug 23, 202217.5717.8017.3817.7017.48641,288
Aug 22, 202218.2518.3317.8717.9617.74518,131
Aug 19, 202218.3418.5618.2418.5518.32385,243
Aug 18, 202218.2918.3718.1018.3718.14438,810
Aug 17, 202218.0318.3518.0018.2117.98400,703
Aug 16, 202218.2018.2017.9018.1217.89348,498
Aug 15, 202217.9418.0717.7718.0317.80251,189
Aug 12, 202217.9918.0317.8217.9617.74704,548
Aug 11, 202217.9618.1717.8918.0317.80615,479
Aug 10, 202217.8418.0517.7117.7717.55413,140
Aug 09, 202217.4518.0517.4317.9817.76298,313
Aug 08, 202217.7517.8417.4917.6617.44275,328
Aug 05, 202217.9317.9617.7517.8517.63402,503
Aug 04, 202217.8217.8717.6717.8217.60344,116
Aug 03, 202217.3517.5517.0317.5217.30618,075
Aug 02, 202217.6917.7617.5617.6417.42414,699
Aug 01, 202217.6017.9317.4917.8517.63525,370
Jul 29, 202217.6117.7917.4717.5517.33790,720
Jul 28, 202217.0417.5016.9817.5017.28478,694
Jul 27, 202217.0417.1316.8416.8616.65410,296
Jul 26, 202217.0017.0816.8217.0316.82238,222
Jul 25, 202217.1017.2616.9516.9516.74298,803
Jul 22, 202217.2217.3417.0917.2317.01495,022
Jul 21, 202217.0017.3717.0017.3717.15418,325
Jul 20, 202217.1017.1016.7217.1016.89584,372
Jul 19, 202216.3816.7316.3516.6316.42273,085
Jul 18, 202216.4416.6716.4116.6716.46248,286
Jul 15, 202216.2016.4016.1316.3416.14348,400
Jul 14, 202216.5016.6316.3216.4216.21627,777
Jul 13, 202216.5016.8616.5016.6216.41646,595
Jul 12, 202217.1517.1516.3216.3216.12470,664
Jul 11, 202217.0417.0816.7916.8016.59440,504
Jul 08, 202216.9217.1616.8117.0016.79466,052
Jul 07, 202216.6016.8016.5616.7516.54297,324
Jul 06, 202216.6016.7116.5016.5116.30324,893
Jul 05, 202216.8017.0416.7016.7216.51349,577
Jul 04, 202217.0617.2516.7516.7716.56499,310
Jul 01, 202216.8916.8916.4916.7016.49537,587
Jun 30, 202216.5416.6116.3116.6116.40906,610
Jun 29, 202216.6816.7216.2816.5716.36683,693
Jun 28, 202216.7016.9816.6216.8516.64648,307
Jun 27, 202216.3516.7516.3516.6916.481,226,176
Jun 24, 202215.8516.2415.8516.1715.97636,838
Jun 23, 202216.5416.5415.8215.8215.62595,186
Jun 22, 202216.5016.6816.3516.3916.19502,030
Jun 21, 202216.8716.9316.4916.5116.30812,994
Jun 20, 202216.6116.8516.5616.6016.39562,616
Jun 17, 202216.7916.8816.3316.6116.401,182,623
Jun 16, 202217.2917.3516.7716.9116.70823,580
Jun 15, 202217.3117.3816.9217.0516.84640,405
Jun 14, 202217.6717.7717.3317.4117.191,056,920
Jun 10, 202218.6018.6518.3318.3318.10720,562
Jun 09, 202219.0119.1218.6818.6918.46540,783
Jun 08, 202219.0819.2718.9919.0718.83812,942
Jun 07, 202218.7418.8318.6418.7918.55305,208
Jun 06, 202219.1119.1118.8918.9018.66339,006
Jun 03, 202219.5019.5019.1419.2719.03547,399
Jun 02, 202218.7519.1718.7519.1318.89324,732
Jun 01, 202219.1619.1718.9319.0518.81403,036
May 31, 202219.1519.2118.7918.7918.551,052,306
May 30, 202219.0019.1818.7219.1318.89400,634
May 27, 202218.6018.8318.5818.8218.58307,535
May 26, 202218.3918.5418.3418.4418.21242,395
May 25, 202218.3318.5418.2818.4318.20587,974
May 24, 202218.6818.8318.2918.3318.10432,396
May 23, 202218.8018.9918.7018.7318.50372,573
May 20, 202219.0019.1718.7518.8018.56432,123
May 19, 202219.1919.3619.0419.1518.91709,431
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement