Seven Group Holdings Limited Historical Data - SVW | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Seven Group Holdings Limited (SVW)

38.73

0.00

(0.00%)

Closed April 16 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.4	-3.48866184899	40.13	40.8	38.99	653239	39.90289419	DE
4	-2.29	-5.58264261336	41.02	41.95	38.93	600450	40.28048268	DE
12	3.84	11.0060189166	34.89	42.28	34.45	961873	39.04868663	DE
26	11.37	41.5570175439	27.36	42.28	26.2	820587	35.8077466	DE
52	14.93	62.731092437	23.8	42.28	22.54	708327	31.70962472	DE
156	15.42	66.1518661519	23.31	42.28	15.84	604373	25.10778002	DE
260	19.56	102.034428795	19.17	42.28	8.92	599901	22.36307756	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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	0.12	0.30	40.13	40.18	39.01	369130
1712553300	39.39	0	0.00	39.39	39.39	39.39	0
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
1706159700	35.39	0.33	0.94	35.58	35.65	34.94	412586
1706073300	35.06	-0.56	-1.57	35.6	35.6	34.91	447052
1705986900	35.62	0.82	2.36	34.89	35.81	34.76	771213
1705900500	34.8	0.55	1.61	34.42	34.81	34.19	917755
1705641300	34.25	0.66	1.96	34.11	34.5	33.61	772435
1705554900	33.59	-0.21	-0.62	33.73	34.22	33.59	1136783
1705468500	33.8	-1.6	-4.52	35	35.11	33.78	1149782
1705382100	35.4	-1.58	-4.27	36.73	36.77	35.11	714757

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