Smartsheet Inc Historical Data - 3SE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Germany
TG
Smartsheet Inc (3SE)
Smartsheet Inc (3SE) Historical

Smartsheet Inc (3SE)

53.32

-0.14

(-0.26%)

Closed 04 December 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.16	-0.299177262528	53.48	53.82	52.8	39	53.07936306	DE
4	2.22	4.34442270059	51.1	53.82	51.1	135	52.82395378	DE
12	6.08	12.8704487722	47.24	53.82	45.15	232	50.31003614	DE
26	19.38	57.1007660577	33.94	53.82	33.94	235	46.00537381	DE
52	12.85	31.7519149988	40.47	53.82	32.61	262	42.49893066	DE
156	15.12	39.5811518325	38.2	53.82	32.61	268	41.88532639	DE
260	15.12	39.5811518325	38.2	53.82	32.61	268	41.88532639	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	53.3	-0.18	-0.34	53.82	53.82	52.9	270
1733174820	53.48	0.68	1.29	53.64	53.74	53.48	43
1732915620	52.8	0	0.00	52.8	52.8	52.8	0
1732829220	52.8	-0.34	-0.64	52.8	52.8	52.8	75
1732742820	53.14	-0.34	-0.64	52.86	53.14	52.86	35
1732656420	53.48	0.1	0.19	53.48	53.48	53.48	4
1732570020	53.38	-0.24	-0.45	53.38	53.38	53.38	10
1732310820	53.62	0.32	0.60	53.62	53.62	53.62	25
1732224420	53.3	0.14	0.26	53.3	53.34	53.3	898
1732138020	53.16	0.42	0.80	53.16	53.16	53.16	20
1732051620	52.74	0.04	0.08	52.78	52.78	52.74	27
1731965220	52.7	-0.28	-0.53	52.86	52.86	52.7	170
1731705960	52.98	0.54	1.03	52.44	52.98	52.44	188
1731619560	52.44	-0.38	-0.72	52.44	52.44	52.44	50
1731533160	52.82	0.32	0.61	52.82	52.82	52.82	18
1731446820	52.5	0.04	0.08	52.5	52.5	52.5	100
1731360420	52.46	0.18	0.34	52.26	52.5	52.26	217
1731101220	52.28	0.16	0.31	51.3	52.28	51.3	132
1731014760	52.12	0	0.00	52.12	52.12	52.12	0
1730928360	52.12	0.28	0.54	52.18	52.18	52.12	361
1730841960	51.84	0.52	1.01	51.1	51.84	51.1	50
1730755560	51.32	-0.56	-1.08	51.22	51.34	51.22	118
1730496360	51.88	-0.02	-0.04	52.52	52.52	51.8	134
1730409960	51.9	-0.1	-0.19	51.9	51.9	51.9	55
1730323560	52	-0.28	-0.54	52.02	52.02	52	82
1730237160	52.28	0.06	0.11	51.76	52.28	51.76	110
1730150760	52.22	-0.34	-0.65	53.1	53.1	52.22	1010
1729888020	52.56	0.28	0.54	52.5	52.56	52.5	9
1729801560	52.28	0.48	0.93	52	52.28	52	80
1729715160	51.8	0.56	1.09	51.72	51.84	51.72	263
1729628760	51.24	-0.36	-0.70	50.98	51.4	50.98	533
1729542360	51.6	0.06	0.12	51.1	51.6	51.06	107
1729283160	51.54	-0.42	-0.81	51.58	51.58	51.54	100
1729196760	51.96	0.48	0.93	51.96	51.96	51.96	100
1729110360	51.48	0	0.00	51.1	51.48	51.08	417
1729023960	51.48	0.3	0.59	51.38	51.48	51.38	24
1728937620	51.18	0.36	0.71	50.9	51.18	50.9	11
1728678360	50.82	-0.08	-0.16	50.82	50.82	50.82	30
1728591960	50.9	0.14	0.28	50.96	50.96	50.5	905
1728505560	50.76	0.22	0.44	50.94	50.94	50.76	520
1728419160	50.54	0	0.00	50.54	50.54	50.54	0
1728332760	50.54	0	0.00	50.54	50.54	50.54	20
1728073560	50.54	0.44	0.88	50.16	50.54	50.16	65
1727987220	50.1	0	0.00	50.1	50.1	50.1	0
1727900820	50.1	0.04	0.08	50.04	50.1	50.02	113
1727814420	50.06	1.01	2.06	50.04	50.06	49.47	485
1727728020	49.05	-0.39	-0.79	49.09	49.09	48.97	296
1727468760	49.44	-0.05	-0.10	49.08	49.44	49.08	148
1727382360	49.49	-0.31	-0.62	50	50	49.49	1073
1727295960	49.8	0.13	0.26	49.08	49.8	49.08	350
1727209560	49.67	3.09	6.63	46.55	49.96	46.55	720
1727123160	46.58	0.72	1.57	45.99	46.58	45.99	41
1726864020	45.86	0.16	0.35	45.27	45.86	45.27	53
1726777560	45.7	-0.75	-1.61	45.59	45.7	45.59	48
1726691220	46.45	-0.14	-0.30	46.97	46.97	46.24	394
1726604760	46.59	-1.11	-2.33	47.96	48.31	46.59	900
1726518420	47.7	1.1	2.36	47	47.86	47	780
1726259160	46.6	1.01	2.22	45.85	47.42	45.15	335
1726172760	45.59	-0.41	-0.89	46.75	46.75	45.59	105
1726086360	46	-0.33	-0.71	46.36	46.36	46	18
1725999960	46.33	-1.13	-2.38	47.24	47.24	46.33	29
1725913620	47.46	0.02	0.04	47.15	48.98	47.15	1249
1725654360	47.44	3.09	6.97	46.01	49.02	46.01	346
1725567960	44.35	2.53	6.05	41.5	45.7	41.49	175
1725481560	41.82	-2.13	-4.85	41.82	41.82	41.82	25

Wallbridge Mining (QB)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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