Sekisui House Historical Data - SPH1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Sekisui House (SPH1)
Sekisui House (SPH1) Historical

Sekisui House (SPH1)

22.20

0.00

(0.00%)

Closed 21 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.892857142857	22.4	22.4	22	62	22.07096774	DE
4	0.2	0.909090909091	22	23.4	22	63	22.6994709	DE
12	-0.2	-0.892857142857	22.4	23.6	21.6	173	22.66833977	DE
26	-0.6	-2.63157894737	22.8	25.6	18.7	198	22.64982326	DE
52	0.800001	3.73832260459	21.399999	25.6	18.7	171	21.98847748	DE
156	3.7	20	18.5	25.6	16.899999	202	20.79801076	DE
260	3.7	20	18.5	25.6	16.899999	202	20.79801076	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737408420	22	0	0.00	22	22	22	0
1737149220	22	0	0.00	22	22	22	0
1737062820	22	0	0.00	22	22	22	0
1736976420	22	-0.4	-1.79	22.4	22.4	22	102
1736890020	22.4	-0.8	-3.45	22.4	22.4	22.4	22
1736803620	23.2	0	0.00	23.2	23.2	23.2	0
1736544420	23.2	0	0.00	23.2	23.2	23.2	0
1736458020	23.2	0	0.00	23.2	23.2	23.2	0
1736371620	23.2	0	0.00	23.2	23.2	23.2	0
1736285220	23.2	0.4	1.75	23.2	23.2	23.2	111
1736198820	22.8	-0.6	-2.56	22.8	22.8	22.8	10
1735939620	23.4	0.4	1.74	23	23.4	23	51
1735853220	23	0.2	0.88	23.2	23.2	23	154
1735594020	22.8	-0.4	-1.72	22.8	22.8	22.8	1
1735334820	23.2	1.2	5.45	23.2	23.2	23.2	17
1734989220	22	0.4	1.85	22	22.6	22	99
1734730020	21.6	0	0.00	21.6	21.6	21.6	0
1734643620	21.6	-1	-4.42	22.2	22.2	21.6	189
1734557220	22.6	0	0.00	22.6	22.6	22.6	0
1734470820	22.6	-0.4	-1.74	22.6	22.6	22.4	1562
1734384420	23	0.2	0.88	22.6	23	22.6	26
1734125220	22.8	0	0.00	22.8	22.8	22.8	15
1734038820	22.8	0	0.00	22.8	22.8	22.8	0
1733952420	22.8	0.4	1.79	22.6	23.2	22.6	1100
1733866020	22.4	0	0.00	22.4	22.4	22.4	1
1733779620	22.4	-0.4	-1.75	23	23	22.4	11
1733520420	22.8	0.6	2.70	22.4	22.8	22.4	388
1733434020	22.2	-1.4	-5.93	22.2	22.2	22.2	8
1733347620	23.6	0.8	3.51	23.2	23.6	23.2	254
1733261220	22.8	-0.2	-0.87	22.8	22.8	22.8	97
1733174820	23	1	4.55	23	23	23	68
1732915560	22	0	0.00	22	22	22	0
1732829160	22	0	0.00	22	22	22	0
1732742760	22	0	0.00	22	22	22	0
1732656360	22	0	0.00	22	22	22	0
1732569960	22	0	0.00	22	22	22	0
1732310760	22	0	0.00	22	22	22	0
1732224360	22	0	0.00	22	22	22	0
1732137960	22	0	0.00	22	22	22	0
1732051560	22	0	0.00	22	22	22	0
1731965160	22	0	0.00	22	22	22	0
1731705960	22	-0.4	-1.79	22	22	22	5
1731619620	22.4	0	0.00	22.4	22.4	22.4	0
1731533220	22.4	0	0.00	22.4	22.4	22.4	0
1731446820	22.4	-0.2	-0.88	22.4	22.4	22.4	1
1731360420	22.6	0.8	3.67	22.6	22.6	22.6	170
1731101160	21.8	0	0.00	21.8	21.8	21.8	0
1731014760	21.8	-0.2	-0.91	22.2	22.4	21.8	160
1730928360	22	-0.4	-1.79	22	22	22	39
1730841960	22.4	0	0.00	22.4	22.4	22.4	0
1730755560	22.4	0	0.00	22.4	22.4	22.4	0
1730496360	22.4	0.2	0.90	22.4	22.4	22.4	1
1730406420	22.2	0	0.00	22.2	22.2	22.2	0
1730320020	22.2	0	0.00	22.2	22.2	22.2	0
1730233620	22.2	0	0.00	22.2	22.2	22.2	0
1730147220	22.2	0	0.00	22.2	22.2	22.2	0
1729888020	22.2	-0.6	-2.63	22.2	22.2	22.2	90
1729801560	22.8	0	0.00	22.8	22.8	22.8	0
1729715160	22.8	0.4	1.79	22.8	22.8	22.8	140
1729628760	22.4	-1.2	-5.08	22.6	22.6	21.8	731
1729542360	23.6	0.4	1.72	23.6	23.6	23.6	50

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