Summerset Group Holdings Limited Historical Data - SNZ | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
Summerset Group Holdings Limited (SNZ)
Summerset Group Holdings Limited (SNZ) Historical

Summerset Group Holdings Limited (SNZ)

10.50

-0.10

(-0.94%)

Closed April 19 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.18	1.74418604651	10.32	10.5	10.2	601	10.28227399	DE
4	0.24	2.33918128655	10.26	10.58	10.2	1948	10.47244345	DE
12	0.9	9.375	9.6	11.25	9.6	2591	10.48939378	DE
26	1.09	11.5834218916	9.41	11.25	8.52	1611	10.2074302	DE
52	2.94	38.8888888889	7.56	11.25	7.26	1235	9.64137679	DE
156	-0.54	-4.89130434783	11.04	15.57	7.26	1529	10.5567459	DE
260	5.3	101.923076923	5.2	15.57	3.89	2386	8.56581159	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713420900	10.6	0.4	3.92	10.68	10.68	10.6	172
1713334500	10.2	0	0.00	10.2	10.2	10.2	0
1713248100	10.2	0	0.00	10.2	10.2	10.2	0
1713161700	10.2	-0.22	-2.11	10.36	10.36	10.2	581
1712902500	10.42	0.1	0.97	10.37	10.42	10.37	17
1712816100	10.32	-0.18	-1.71	10.32	10.5	10.32	1205
1712729700	10.5	0	0.00	10.58	10.58	10.5	17837
1712643300	10.5	-0.08	-0.76	10.58	10.58	10.5	118
1712556900	10.58	0.03	0.28	10.55	10.58	10.55	2
1712294100	10.55	0	0.00	10.55	10.57	10.55	571
1712207700	10.55	-0.01	-0.09	10.55	10.55	10.55	3
1712121300	10.56	-0.01	-0.09	10.5	10.56	10.5	113
1712034900	10.57	0.05	0.48	10.57	10.57	10.57	19
1711602900	10.52	-0.01	-0.09	10.48	10.52	10.48	245
1711516500	10.53	0.18	1.74	10.3	10.57	10.25	4661
1711430100	10.35	0	0.00	10.4	10.4	10.35	1681
1711343700	10.35	0.03	0.29	10.35	10.35	10.3	1620
1711084500	10.32	0.06	0.58	10.31	10.32	10.31	549
1710998100	10.26	0.05	0.49	10.26	10.26	10.26	1
1710911700	10.21	0.05	0.49	10.21	10.21	10.21	244
1710825300	10.16	0.02	0.20	10.19	10.19	10.16	20
1710738900	10.14	-0.44	-4.16	10.58	10.58	10.14	3583
1710479700	10.58	0.31	3.02	10.3	10.6	10.3	2410
1710393300	10.27	-0.04	-0.39	10.36	10.36	10.27	99
1710306900	10.31	-0.05	-0.48	10.36	10.52	10.3	2124
1710220500	10.36	0.06	0.58	10.3	10.36	10.3	369
1710134100	10.3	-0.18	-1.72	10.3	10.5	10.3	1289
1709874900	10.48	0.27	2.64	10.26	10.48	10.13	206
1709788500	10.21	-0.28	-2.67	10.5	10.57	10.21	2824
1709702100	10.49	0.34	3.35	10.47	10.5	10.34	431
1709615700	10.15	0	0.00	10.35	10.49	10.15	7307
1709529300	10.15	0.03	0.30	10.25	10.25	10.15	11980
1709270100	10.12	-0.1	-0.98	10.12	10.12	10.12	76
1709183700	10.22	-0.08	-0.78	10.35	10.35	10.2	196
1709097300	10.3	0.05	0.49	10.58	10.58	10.3	588
1709010900	10.25	-0.72	-6.56	10.96	10.96	10.25	518
1708924500	10.97	0.78	7.65	10.94	10.97	10.3	326
1708665300	10.19	0.19	1.90	10.17	10.2	10.17	2930
1708578900	10	-0.22	-2.15	10.64	10.79	9.89	4277
1708492500	10.22	-0.08	-0.78	10.35	10.35	10.2	530
1708406100	10.3	-0.01	-0.10	10.36	10.36	10.3	4968
1708319700	10.31	-0.21	-2.00	10.54	10.54	10.26	5071
1708060500	10.52	-0.03	-0.28	10.61	10.61	10.52	200
1707974100	10.55	0	0.00	10.6	10.6	10.55	55
1707887700	10.55	-0.07	-0.66	10.5	10.55	10.5	125
1707801300	10.62	0.05	0.47	10.62	10.62	10.61	581
1707714900	10.57	0.05	0.48	10.57	10.62	10.57	869
1707455700	10.52	0.19	1.84	10.62	10.62	10.52	2526
1707369300	10.33	0	0.00	10.33	10.33	10.33	0
1707282900	10.33	-0.87	-7.77	11	11.05	10.33	782
1707196500	11.2	0.65	6.16	10.85	11.25	10.85	21079
1707110100	10.55	0.23	2.23	10.55	10.55	10.45	25491
1706850900	10.32	0.33	3.30	10.09	10.32	10.09	536
1706764500	9.99	-0.1	-0.99	10.14	10.14	9.95	2506
1706678100	10.09	0.39	4.02	9.9	10.11	9.9	599
1706591700	9.7	0	0.00	9.7	9.7	9.7	265
1706505300	9.7	0.05	0.52	9.7	9.7	9.7	1
1706159700	9.65	0.04	0.42	9.6	9.65	9.6	107
1706073300	9.61	-0.21	-2.14	9.83	9.83	9.61	17
1705986900	9.82	0.04	0.41	9.82	9.82	9.82	7
1705900500	9.78	-0.08	-0.81	9.88	9.88	9.78	96
1705641300	9.86	-0.09	-0.90	9.95	9.95	9.86	13

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