Seven Group Holdings Limited Historical Data - SVW | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Seven Group Holdings Limited (SVW)
Seven Group Holdings Limited (SVW) Historical

Seven Group Holdings Limited (SVW)

38.39

-0.26

(-0.67%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-0.259807742271	38.49	39.055	37.21	619398	38.2803983	DE
4	-2.61	-6.36585365854	41	41.5	37.21	621756	39.30892854	DE
12	2.65	7.41466144376	35.74	42.28	34.45	972257	39.18671434	DE
26	11.62	43.4067986552	26.77	42.28	26.58	819270	36.25275671	DE
52	15.1	64.8346930013	23.29	42.28	22.54	697123	32.18601655	DE
156	15.79	69.8672566372	22.6	42.28	15.84	600607	25.23134142	DE
260	19.22	100.260824204	19.17	42.28	8.92	596600	22.50081593	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	38.65	-0.07	-0.18	38.8	39.055	38.26	705288
1713852900	38.72	0.94	2.49	38.3	38.85	38.21	813422
1713766500	37.78	0.13	0.35	38	38.2	37.65	523242
1713507300	37.65	-0.8	-2.08	37.85	38	37.21	669205
1713420900	38.45	-0.14	-0.36	38.49	38.88	38.04	385832
1713334500	38.59	-0.14	-0.36	38.5	38.9	38.27	806702
1713248100	38.73	-0.51	-1.29	38.83	39.09	38.13	366164
1713161700	39.235	-0.95	-2.35	39.44	39.815	38.99	588288
1712902500	40.18	0.18	0.45	39.7	40.52	39.63	566551
1712816100	40	-0.23	-0.57	39.33	40.09	39.13	821497
1712729700	40.23	0.72	1.82	39.97	40.8	39.97	920731
1712643300	39.51	-0.3	-0.75	40.13	40.18	39.01	369130
1712556900	39.81	0.42	1.07	39.3	39.97	39.01	428238
1712294100	39.39	-0.27	-0.68	39.54	39.72	38.93	601334
1712207700	39.66	0.14	0.37	39.75	40.16	39.44	385684
1712121300	39.515	-0.98	-2.41	40.4	40.57	39.49	812138
1712034900	40.49	-0.37	-0.91	41.39	41.5	40.4	619573
1711602900	40.86	0.48	1.19	41	41	40.31	615065
1711516500	40.38	0.71	1.79	39.69	40.56	39.63	665181
1711430100	39.67	-1.6	-3.88	40.96	40.96	39.5	638059
1711343700	41.27	0.39	0.95	41.27	41.84	41.22	552269
1711084500	40.88	-0.18	-0.44	41.59	41.59	40.84	344903
1710998100	41.06	-0.04	-0.10	41.65	41.65	40.74	802939
1710911700	41.1	-0.64	-1.53	41.9	41.95	41.02	440727
1710825300	41.74	0.73	1.78	41.02	41.79	40.43	635795
1710738900	41.01	0.42	1.03	40.61	41.2	40.5	457804
1710479700	40.59	-0.71	-1.72	40.9	41.42	40.55	1328681
1710393300	41.3	0.66	1.62	40.84	41.65	40.39	665272
1710306900	40.64	0.02	0.05	40.15	41.05	39.76	928698
1710220500	40.62	0.18	0.45	40.35	40.68	40.1	593478
1710134100	40.44	-1.31	-3.14	40.74	41.57	40.24	451127
1709874900	41.75	0.28	0.68	42.1	42.28	41.33	811965
1709788500	41.47	1.07	2.65	40.88	41.65	40.53	1219553
1709702100	40.4	-0.75	-1.82	41.75	41.75	39.655	1399982
1709615700	41.15	1.65	4.18	39.89	41.27	39.34	1372086
1709529300	39.5	0.25	0.64	40	40	39.13	820427
1709270100	39.25	0.84	2.19	38.51	39.31	38.21	844357
1709183700	38.41	0.21	0.55	38.37	39.1	38	10696729
1709097300	38.2	-0.62	-1.60	39.1	39.24	37.95	1036657
1709010900	38.82	0.72	1.89	38.48	39.18	38.16	743047
1708924500	38.1	-0.34	-0.88	39.15	39.15	37.73	1234422
1708665300	38.44	-0.25	-0.65	38.77	39.31	38.3	670729
1708578900	38.69	-0.7	-1.78	39.73	39.89	38.62	1034383
1708492500	39.39	-1.01	-2.50	40.76	40.76	39.3	879574
1708406100	40.4	-0.1	-0.25	40.65	41.48	39.99	826488
1708319700	40.5	-0.24	-0.59	40	40.745	39.63	1895762
1708060500	40.74	0.07	0.17	40.69	41.26	40.36	1325827
1707974100	40.67	1.91	4.93	40	40.74	39.5	1835766
1707887700	38.76	2.29	6.28	37.71	39.18	37.33	1671558
1707801300	36.47	-0.55	-1.49	36.51	37.23	36.34	656093
1707714900	37.02	0.04	0.11	37.15	37.52	36.8	668008
1707455700	36.98	1.27	3.56	36.38	37.28	36.26	658531
1707369300	35.71	0.39	1.10	35.91	36.16	35.52	496127
1707282900	35.32	0.31	0.87	35.24	35.585	35	739717
1707196500	35.015	0.06	0.19	34.79	35.04	34.45	1118727
1707110100	34.95	-0.8	-2.24	35.39	35.52	34.88	423934
1706850900	35.75	0.41	1.16	36.01	36.12	35.55	663562
1706764500	35.34	-0.65	-1.81	35.74	35.84	35.26	599877
1706678100	35.99	-0.11	-0.30	36.27	36.31	35.87	553769
1706591700	36.1	0.12	0.33	36.63	36.7	35.97	481237
1706505300	35.98	0.59	1.67	35.4	35.98	35.4	583861

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions