Sims Metal Management Ltd (PK) (SMUPF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.91 | 12.2311827957 | 7.44 | 8.35 | 7.44 | 0 | 0 | CS |
4 | 0.91 | 12.2311827957 | 7.44 | 8.35 | 7.44 | 100 | 7.44 | CS |
12 | 1.44 | 20.8393632417 | 6.91 | 8.35 | 6.91 | 234 | 7.05992867 | CS |
26 | 0.42 | 5.29634300126 | 7.93 | 8.35 | 6.75 | 478 | 7.30609563 | CS |
52 | 0.92 | 12.3822341857 | 7.43 | 9.685 | 6.75 | 519 | 7.60998505 | CS |
156 | -0.92 | -9.92448759439 | 9.27 | 16.32 | 6.75 | 629 | 10.99717987 | CS |
260 | 1.71313 | 25.812318156 | 6.63687 | 16.32 | 3.371629 | 5004 | 10.10748051 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1727386200 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
1727299260 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
1727212860 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
1727126460 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
1726867260 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
1726780860 | 7.44 | 0 | 0.00 | 7.44 | 7.44 | 7.44 | 0 |
1726694460 | 7.44 | 0.19 | 2.59 | 7.44 | 7.44 | 7.44 | 200 |
1726608360 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1726521960 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1726262760 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1726176360 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1726089960 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1726003560 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1725917160 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1725657960 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1725571560 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1725485160 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1725398760 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1725053160 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1724966760 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1724880360 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1724793960 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1724707560 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1724448360 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1724361960 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1724275560 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1724189160 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1724102760 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1723843560 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1723757160 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1723670760 | 7.252 | 0 | 0.00 | 7.252 | 7.252 | 7.252 | 0 |
1723584360 | 7.252 | 0.27 | 3.90 | 7.252 | 7.252 | 7.252 | 100 |
1723498200 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
1723239000 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
1723152600 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
1723066200 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
1722979800 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
1722893340 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.98 | 0 |
1722634140 | 6.98 | 0.07 | 1.01 | 6.94 | 6.98 | 6.94 | 1000 |
1722547620 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
1722461220 | 6.91 | 0 | 0.00 | 6.91 | 6.91 | 6.91 | 0 |
1722374820 | 6.91 | 0.16 | 2.37 | 6.91 | 6.91 | 6.91 | 102 |
1722259800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1722000600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1721914200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1721827800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1721741400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1721655000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1721395800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1721309400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1721223000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1721136600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1721050200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1720791000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1720704600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1720618200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1720531800 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1720445400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1720186200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1720013400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1719927000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1719840600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1719581400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1719495000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.