South32 Limited (32Z)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.047 | 2.08888888889 | 2.25 | 2.299 | 2.24 | 4503 | 2.26125577 | DE |
| 4 | -0.1039999 | -4.33152454525 | 2.4009999 | 2.4529999 | 2.211 | 12030 | 2.34840096 | DE |
| 12 | 0.4865 | 26.8710301022 | 1.8105 | 2.4529999 | 1.8105 | 14236 | 2.17450198 | DE |
| 26 | 0.298 | 14.9074537269 | 1.999 | 2.4529999 | 1.681 | 11364 | 2.04930891 | DE |
| 52 | 0.225 | 10.8590733591 | 2.072 | 2.4529999 | 1.681 | 9605 | 2.02537082 | DE |
| 156 | 0.225 | 10.8590733591 | 2.072 | 2.4529999 | 1.681 | 9605 | 2.02537082 | DE |
| 260 | 0.225 | 10.8590733591 | 2.072 | 2.4529999 | 1.681 | 9605 | 2.02537082 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 2.271 | 0.03 | 1.38 | 2.2879999 | 2.2879999 | 2.271 | 1811 |
| 1719260820 | 2.24 | -0.04 | -1.58 | 2.2799999 | 2.2799999 | 2.24 | 1377 |
| 1719001620 | 2.2759999 | -0.02 | -1.00 | 2.297 | 2.299 | 2.273 | 3630 |
| 1718915160 | 2.299 | 0.05 | 2.45 | 2.293 | 2.299 | 2.263 | 4163 |
| 1718828820 | 2.244 | 0.02 | 1.08 | 2.25 | 2.2559999 | 2.24 | 11534 |
| 1718742360 | 2.22 | 0 | 0.00 | 2.211 | 2.22 | 2.211 | 3283 |
| 1718656020 | 2.22 | -0.01 | -0.49 | 2.249 | 2.249 | 2.22 | 4579 |
| 1718396820 | 2.231 | 0 | 0.22 | 2.231 | 2.249 | 2.231 | 8544 |
| 1718310420 | 2.226 | -0.02 | -0.67 | 2.2519999 | 2.254 | 2.211 | 3128 |
| 1718224020 | 2.241 | 0.02 | 1.13 | 2.241 | 2.241 | 2.241 | 2678 |
| 1718137620 | 2.216 | -0.11 | -4.85 | 2.241 | 2.274 | 2.216 | 8640 |
| 1718051220 | 2.329 | -0.03 | -1.31 | 2.36 | 2.372 | 2.313 | 4781 |
| 1717792020 | 2.36 | 0.03 | 1.16 | 2.359 | 2.361 | 2.358 | 3900 |
| 1717705620 | 2.333 | 0 | 0.13 | 2.363 | 2.363 | 2.333 | 2750 |
| 1717619220 | 2.33 | -0.05 | -2.14 | 2.342 | 2.346 | 2.3119999 | 26763 |
| 1717532820 | 2.3809999 | -0.02 | -0.83 | 2.4009999 | 2.4009999 | 2.325 | 99999 |
| 1717446420 | 2.4009999 | 0 | 0.04 | 2.42 | 2.4289999 | 2.384 | 32735 |
| 1717187220 | 2.4 | -0.05 | -2.00 | 2.4209999 | 2.4209999 | 2.34 | 12155 |
| 1717100820 | 2.4489999 | 0.05 | 2.00 | 2.418 | 2.4529999 | 2.418 | 6447 |
| 1717014420 | 2.4009999 | -0.02 | -0.62 | 2.4009999 | 2.4169999 | 2.4009999 | 964 |
| 1716928020 | 2.416 | 0.08 | 3.51 | 2.371 | 2.416 | 2.37 | 9550 |
| 1716841560 | 2.334 | -0.01 | -0.43 | 2.349 | 2.349 | 2.334 | 8498 |
| 1716582420 | 2.344 | -0 | -0.17 | 2.346 | 2.346 | 2.3159999 | 5938 |
| 1716496020 | 2.348 | -0.01 | -0.51 | 2.374 | 2.38 | 2.348 | 8142 |
| 1716409620 | 2.36 | -0.02 | -0.92 | 2.432 | 2.432 | 2.333 | 14179 |
| 1716323160 | 2.382 | 0.03 | 1.40 | 2.379 | 2.436 | 2.3769999 | 16040 |
| 1716236760 | 2.349 | 0.02 | 0.82 | 2.38 | 2.388 | 2.349 | 9650 |
| 1715977620 | 2.33 | 0.04 | 1.70 | 2.299 | 2.33 | 2.289 | 17528 |
| 1715891220 | 2.291 | 0.05 | 2.14 | 2.269 | 2.291 | 2.269 | 1570 |
| 1715804820 | 2.243 | 0.04 | 2.05 | 2.2679999 | 2.269 | 2.21 | 26975 |
| 1715718420 | 2.198 | -0.04 | -1.83 | 2.198 | 2.198 | 2.198 | 452 |
| 1715631960 | 2.239 | -0.01 | -0.58 | 2.239 | 2.239 | 2.197 | 5990 |
| 1715372820 | 2.2519999 | 0.02 | 1.03 | 2.259 | 2.259 | 2.221 | 1196 |
| 1715286420 | 2.229 | -0.03 | -1.33 | 2.237 | 2.245 | 2.229 | 2020 |
| 1715200020 | 2.259 | 0.03 | 1.26 | 2.201 | 2.259 | 2.201 | 3226 |
| 1715113620 | 2.231 | -0.01 | -0.40 | 2.206 | 2.231 | 2.201 | 6422 |
| 1715027220 | 2.24 | 0.05 | 2.33 | 2.181 | 2.24 | 2.181 | 51979 |
| 1714768020 | 2.189 | 0 | 0.23 | 2.194 | 2.216 | 2.188 | 6270 |
| 1714681560 | 2.184 | 0.05 | 2.34 | 2.184 | 2.184 | 2.184 | 1000 |
| 1714508820 | 2.134 | -0.03 | -1.34 | 2.161 | 2.1789999 | 2.1309999 | 8539 |
| 1714422420 | 2.1629999 | 0.1 | 4.64 | 2.116 | 2.169 | 2.103 | 23203 |
| 1714163220 | 2.067 | 0.07 | 3.45 | 2.0419999 | 2.067 | 2.021 | 12384 |
| 1714076820 | 1.998 | -0.06 | -3.06 | 2.024 | 2.0459999 | 1.9865 | 27611 |
| 1713990420 | 2.061 | 0.04 | 2.18 | 2.0299999 | 2.061 | 1.9925 | 10222 |
| 1713903960 | 2.017 | -0.03 | -1.37 | 2.0099999 | 2.017 | 1.994 | 5976 |
| 1713817560 | 2.045 | 0.1 | 4.90 | 2.011 | 2.045 | 2.011 | 10324 |
| 1713558420 | 1.9495 | -0.05 | -2.45 | 1.9495 | 1.9495 | 1.904 | 10010 |
| 1713472020 | 1.9985 | 0.04 | 2.04 | 2.009 | 2.009 | 1.9685 | 10100 |
| 1713385620 | 1.9585 | -0 | -0.05 | 1.9715 | 1.9995 | 1.9515 | 17152 |
| 1713299220 | 1.9595 | -0.15 | -7.00 | 2.019 | 2.02 | 1.9545 | 15734 |
| 1713212820 | 2.107 | 0.04 | 1.69 | 2.118 | 2.129 | 2.0499999 | 33499 |
| 1712953620 | 2.072 | 0.04 | 2.07 | 2.029 | 2.08 | 1.987 | 84584 |
| 1712867220 | 2.0299999 | 0.05 | 2.53 | 2.029 | 2.0299999 | 2.001 | 31431 |
| 1712780760 | 1.98 | 0.02 | 0.99 | 2 | 2.0299999 | 1.9715 | 12087 |
| 1712694360 | 1.9605 | 0.05 | 2.59 | 1.989 | 1.9995 | 1.9605 | 21587 |
| 1712607960 | 1.911 | -0.06 | -2.99 | 1.9485 | 1.9595 | 1.911 | 6637 |
| 1712348820 | 1.97 | 0.03 | 1.81 | 1.9305 | 1.975 | 1.93 | 5821 |
| 1712262360 | 1.935 | 0.07 | 3.56 | 1.9005 | 1.96 | 1.8745 | 38232 |
| 1712175960 | 1.8685 | 0.02 | 1.03 | 1.8105 | 1.8685 | 1.8105 | 26000 |
| 1712089560 | 1.8495 | 0.06 | 3.61 | 1.8495 | 1.8495 | 1.8005 | 11127 |
| 1711661160 | 1.785 | 0.05 | 2.70 | 1.79 | 1.816 | 1.785 | 7065 |
| 1711574820 | 1.738 | 0.01 | 0.52 | 1.74 | 1.76 | 1.681 | 29055 |
| 1711488360 | 1.729 | -0.03 | -1.71 | 1.73 | 1.733 | 1.721 | 12560 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
