Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,432.49 +255.54 (+0.40%) CMC Crypto 200
1,351.78 -8.55 (-0.63%)
Shekel Brainweigh Ltd. (SBW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:15PM AEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 20 Jun 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 12,578 |
| 19 Jun 2024 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 301,000 |
| 18 Jun 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 17 Jun 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 14 Jun 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 13 Jun 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 12,305 |
| 12 Jun 2024 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 101,385 |
| 11 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 07 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| 05 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
| 04 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 19,215 |
| 03 Jun 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 20,000 |
| 31 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 |
| 30 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 29 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 28 May 2024 | 0.0490 | 0.0490 | 0.0400 | 0.0400 | 0.0400 | 207,467 |
| 27 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 24 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 23 May 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 21,853 |
| 22 May 2024 | 0.0550 | 0.0600 | 0.0520 | 0.0600 | 0.0600 | 88,897 |
| 21 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 20 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 17 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 16 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 15 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 14 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 13 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 10 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 09 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 08 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 07 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 06 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 03 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 02 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 55,137 |
| 01 May 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 30 Apr 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 63,893 |
| 29 Apr 2024 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 69,500 |
| 26 Apr 2024 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 586 |
| 24 Apr 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 4,000 |
| 23 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 22 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 19 Apr 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 167 |
| 18 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 17 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 16 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 15 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 12 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 11 Apr 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 8,165 |
| 10 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 09 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 08 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 05 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,006 |
| 04 Apr 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0680 | 0.0680 | 184,926 |
| 03 Apr 2024 | 0.0710 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 50,022 |
| 02 Apr 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 28 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 27 Mar 2024 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 4,309 |
| 26 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 25 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 4,345 |
| 22 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 21 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
| 20 Mar 2024 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 413 |
| 19 Mar 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 22,025 |
| 18 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 15 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 14 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 22,000 |
| 13 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 12 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 11 Mar 2024 | 0.0700 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 82,771 |
| 08 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 35,725 |
| 07 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 71,680 |
| 06 Mar 2024 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 50,541 |
| 05 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 04 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 25,000 |
| 01 Mar 2024 | 0.0700 | 0.0710 | 0.0650 | 0.0650 | 0.0650 | 605,820 |
| 29 Feb 2024 | 0.0760 | 0.0760 | 0.0670 | 0.0670 | 0.0670 | 163,665 |
| 28 Feb 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 19,680 |
| 27 Feb 2024 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 6,155 |
| 26 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 74,154 |
| 23 Feb 2024 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 113,728 |
| 22 Feb 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 37,752 |
| 21 Feb 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 13,513 |
| 20 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 19 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 16 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 15 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 14 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 13 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 16,500 |
| 12 Feb 2024 | 0.0820 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 87,261 |
| 09 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 08 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 145,000 |
| 07 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 06 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
| 05 Feb 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 75,013 |
| 02 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 01 Feb 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 31 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 30 Jan 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.