Singapore markets close in 7 hours 38 minutes
Straits Times Index
3,435.25 -4.63 (-0.13%) Nikkei
40,890.33 -23.32 (-0.06%) Hang Seng
18,028.28 0.00 (0.00%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
57,209.91 -2,922.85 (-4.86%) CMC Crypto 200
1,196.26 -64.92 (-5.15%)
Seven Group Holdings Limited (SVW.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 11:02AM AEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 37.30 | 37.30 | 35.66 | 35.98 | 35.98 | 393,021 |
| 04 Jul 2024 | 37.80 | 37.80 | 37.34 | 37.58 | 37.58 | 253,231 |
| 03 Jul 2024 | 36.53 | 37.28 | 36.44 | 37.28 | 37.28 | 636,048 |
| 02 Jul 2024 | 37.08 | 37.14 | 36.25 | 36.37 | 36.37 | 568,164 |
| 01 Jul 2024 | 36.88 | 37.25 | 36.53 | 37.24 | 37.24 | 494,519 |
| 28 Jun 2024 | 37.82 | 37.99 | 37.52 | 37.68 | 37.68 | 405,409 |
| 27 Jun 2024 | 36.79 | 37.48 | 36.53 | 37.40 | 37.40 | 506,768 |
| 26 Jun 2024 | 37.40 | 37.56 | 37.07 | 37.36 | 37.36 | 468,068 |
| 25 Jun 2024 | 37.89 | 37.98 | 37.03 | 37.44 | 37.44 | 781,305 |
| 24 Jun 2024 | 37.01 | 37.59 | 36.94 | 37.57 | 37.57 | 390,654 |
| 21 Jun 2024 | 37.79 | 37.80 | 36.82 | 36.95 | 36.95 | 1,106,034 |
| 20 Jun 2024 | 37.88 | 38.05 | 37.53 | 37.65 | 37.65 | 712,432 |
| 19 Jun 2024 | 38.43 | 38.74 | 38.00 | 38.00 | 38.00 | 971,831 |
| 18 Jun 2024 | 38.14 | 39.06 | 38.13 | 38.48 | 38.48 | 893,244 |
| 17 Jun 2024 | 39.35 | 39.35 | 37.67 | 37.69 | 37.69 | 532,321 |
| 14 Jun 2024 | 39.50 | 39.61 | 39.00 | 39.44 | 39.44 | 247,056 |
| 13 Jun 2024 | 39.71 | 39.92 | 39.36 | 39.56 | 39.56 | 429,222 |
| 12 Jun 2024 | 39.60 | 39.63 | 39.01 | 39.19 | 39.19 | 302,243 |
| 11 Jun 2024 | 39.68 | 39.70 | 39.33 | 39.61 | 39.61 | 629,220 |
| 07 Jun 2024 | 39.89 | 40.23 | 39.57 | 40.17 | 40.17 | 552,346 |
| 06 Jun 2024 | 39.54 | 39.90 | 38.95 | 39.64 | 39.64 | 425,717 |
| 05 Jun 2024 | 38.70 | 39.25 | 38.56 | 39.25 | 39.25 | 493,885 |
| 04 Jun 2024 | 39.11 | 39.30 | 38.85 | 39.00 | 39.00 | 570,626 |
| 03 Jun 2024 | 39.50 | 39.63 | 39.09 | 39.18 | 39.18 | 413,530 |
| 31 May 2024 | 39.36 | 39.36 | 38.29 | 39.19 | 39.19 | 1,883,506 |
| 30 May 2024 | 38.82 | 39.10 | 38.51 | 38.88 | 38.88 | 358,979 |
| 29 May 2024 | 38.91 | 39.18 | 38.60 | 38.94 | 38.94 | 474,244 |
| 28 May 2024 | 39.76 | 39.79 | 39.06 | 39.33 | 39.33 | 405,016 |
| 27 May 2024 | 39.30 | 39.88 | 39.10 | 39.80 | 39.80 | 342,269 |
| 24 May 2024 | 39.48 | 39.48 | 38.85 | 39.02 | 39.02 | 367,156 |
| 23 May 2024 | 38.79 | 39.60 | 38.70 | 39.52 | 39.52 | 476,957 |
| 22 May 2024 | 38.97 | 39.40 | 38.80 | 39.14 | 39.14 | 631,751 |
| 21 May 2024 | 38.80 | 39.14 | 38.67 | 38.88 | 38.88 | 727,005 |
| 20 May 2024 | 39.07 | 39.31 | 38.50 | 38.56 | 38.56 | 519,389 |
| 17 May 2024 | 38.90 | 39.56 | 38.83 | 38.87 | 38.87 | 696,146 |
| 16 May 2024 | 38.72 | 39.70 | 38.30 | 39.19 | 39.19 | 1,226,481 |
| 15 May 2024 | 37.70 | 38.01 | 37.26 | 37.96 | 37.96 | 799,889 |
| 14 May 2024 | 38.98 | 39.18 | 37.61 | 37.80 | 37.80 | 876,968 |
| 13 May 2024 | 39.73 | 40.00 | 38.96 | 38.99 | 38.99 | 707,725 |
| 10 May 2024 | 39.81 | 40.44 | 39.67 | 39.94 | 39.94 | 886,830 |
| 09 May 2024 | 39.50 | 40.00 | 38.92 | 39.71 | 39.71 | 1,563,180 |
| 08 May 2024 | 39.34 | 39.41 | 38.74 | 39.41 | 39.41 | 662,409 |
| 07 May 2024 | 39.21 | 39.41 | 38.44 | 39.23 | 39.23 | 753,525 |
| 06 May 2024 | 39.19 | 39.58 | 38.56 | 38.56 | 38.56 | 2,769,226 |
| 03 May 2024 | 37.62 | 39.10 | 37.57 | 39.06 | 39.06 | 904,018 |
| 02 May 2024 | 37.99 | 38.20 | 37.60 | 37.62 | 37.62 | 382,675 |
| 01 May 2024 | 37.01 | 38.05 | 36.81 | 37.75 | 37.75 | 663,745 |
| 30 Apr 2024 | 38.13 | 38.42 | 37.89 | 38.05 | 38.05 | 884,079 |
| 29 Apr 2024 | 38.78 | 38.88 | 38.27 | 38.40 | 38.40 | 708,699 |
| 26 Apr 2024 | 38.28 | 38.61 | 38.01 | 38.33 | 38.33 | 397,739 |
| 24 Apr 2024 | 38.80 | 39.06 | 38.26 | 38.68 | 38.68 | 705,288 |
| 23 Apr 2024 | 38.30 | 38.85 | 38.21 | 38.51 | 38.51 | 820,087 |
| 22 Apr 2024 | 38.00 | 38.20 | 37.65 | 37.75 | 37.75 | 523,242 |
| 19 Apr 2024 | 37.85 | 38.00 | 37.21 | 37.66 | 37.66 | 669,205 |
| 18 Apr 2024 | 38.49 | 38.88 | 38.04 | 38.53 | 38.53 | 385,832 |
| 17 Apr 2024 | 38.50 | 38.90 | 38.27 | 38.60 | 38.60 | 806,702 |
| 16 Apr 2024 | 38.83 | 39.09 | 38.13 | 38.69 | 38.69 | 366,164 |
| 15 Apr 2024 | 39.44 | 39.81 | 38.99 | 39.36 | 39.36 | 589,704 |
| 12 Apr 2024 | 39.70 | 40.52 | 39.63 | 40.07 | 40.07 | 566,584 |
| 11 Apr 2024 | 39.33 | 40.09 | 39.13 | 40.03 | 40.03 | 821,497 |
| 10 Apr 2024 | 39.97 | 40.80 | 39.97 | 40.14 | 40.14 | 1,001,600 |
| 09 Apr 2024 | 40.13 | 40.18 | 39.01 | 39.50 | 39.50 | 369,130 |
| 08 Apr 2024 | 39.30 | 39.97 | 39.01 | 39.80 | 39.80 | 431,265 |
| 05 Apr 2024 | 39.54 | 39.72 | 38.93 | 39.40 | 39.40 | 604,212 |
| 04 Apr 2024 | 39.75 | 40.16 | 39.44 | 39.58 | 39.58 | 386,476 |
| 03 Apr 2024 | 40.40 | 40.57 | 39.49 | 39.62 | 39.62 | 818,190 |
| 02 Apr 2024 | 41.39 | 41.50 | 40.40 | 40.63 | 40.63 | 623,569 |
| 28 Mar 2024 | 41.00 | 41.00 | 40.31 | 40.77 | 40.77 | 617,444 |
| 27 Mar 2024 | 39.69 | 40.58 | 39.63 | 40.58 | 40.58 | 665,181 |
| 26 Mar 2024 | 40.96 | 40.96 | 39.50 | 39.62 | 39.62 | 640,195 |
| 25 Mar 2024 | 41.27 | 41.84 | 41.22 | 41.31 | 41.31 | 574,431 |
| 22 Mar 2024 | 41.59 | 41.59 | 40.84 | 40.86 | 40.86 | 345,643 |
| 21 Mar 2024 | 41.65 | 41.65 | 40.74 | 41.08 | 41.08 | 802,939 |
| 20 Mar 2024 | 41.90 | 41.95 | 41.02 | 41.08 | 41.08 | 440,727 |
| 19 Mar 2024 | 41.02 | 41.79 | 40.43 | 41.59 | 41.59 | 638,229 |
| 18 Mar 2024 | 40.61 | 41.20 | 40.50 | 40.93 | 40.93 | 457,804 |
| 15 Mar 2024 | 40.90 | 41.42 | 40.55 | 40.61 | 40.61 | 1,442,157 |
| 14 Mar 2024 | 40.84 | 41.65 | 40.39 | 41.33 | 41.33 | 671,780 |
| 13 Mar 2024 | 40.15 | 41.05 | 39.76 | 40.72 | 40.72 | 928,698 |
| 12 Mar 2024 | 40.35 | 40.68 | 40.10 | 40.63 | 40.63 | 603,301 |
| 11 Mar 2024 | 40.74 | 41.57 | 40.24 | 40.49 | 40.49 | 451,127 |
| 11 Mar 2024 | 0.23 Dividend | |||||
| 08 Mar 2024 | 42.10 | 42.28 | 41.33 | 41.67 | 41.44 | 811,965 |
| 07 Mar 2024 | 40.88 | 41.70 | 40.53 | 41.70 | 41.47 | 1,228,358 |
| 06 Mar 2024 | 41.75 | 41.75 | 39.65 | 40.41 | 40.19 | 1,399,982 |
| 05 Mar 2024 | 39.89 | 41.40 | 39.34 | 41.40 | 41.17 | 1,387,835 |
| 04 Mar 2024 | 40.00 | 40.00 | 39.13 | 39.72 | 39.50 | 821,250 |
| 01 Mar 2024 | 38.51 | 39.50 | 38.21 | 39.50 | 39.28 | 844,887 |
| 29 Feb 2024 | 38.37 | 39.10 | 38.00 | 38.51 | 38.30 | 16,459,677 |
| 28 Feb 2024 | 39.10 | 39.24 | 37.95 | 38.03 | 37.82 | 1,036,657 |
| 27 Feb 2024 | 38.48 | 39.18 | 38.16 | 38.93 | 38.72 | 743,047 |
| 26 Feb 2024 | 39.15 | 39.15 | 37.73 | 38.21 | 38.00 | 1,234,422 |
| 23 Feb 2024 | 38.77 | 39.31 | 38.30 | 38.38 | 38.17 | 673,885 |
| 22 Feb 2024 | 39.73 | 39.89 | 38.58 | 38.58 | 38.37 | 1,110,665 |
| 21 Feb 2024 | 40.76 | 40.76 | 39.30 | 39.51 | 39.29 | 970,950 |
| 20 Feb 2024 | 40.65 | 41.48 | 39.99 | 40.52 | 40.30 | 826,488 |
| 19 Feb 2024 | 40.00 | 40.74 | 39.63 | 40.65 | 40.43 | 1,895,762 |
| 16 Feb 2024 | 40.69 | 41.26 | 40.36 | 40.77 | 40.54 | 1,325,837 |
| 15 Feb 2024 | 40.00 | 40.74 | 39.50 | 40.62 | 40.40 | 1,848,314 |
| 14 Feb 2024 | 37.71 | 39.18 | 37.33 | 38.91 | 38.70 | 1,681,978 |
| *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.