
South32 Ltd (PK) (SHTLF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 2.15 | 2.15 | 2.15 | 444 | 2.15 | CS |
4 | 0.05 | 2.38095238095 | 2.1 | 2.17 | 2 | 54698 | 2.072795 | CS |
12 | -0.05 | -2.27272727273 | 2.2 | 2.4 | 1.96 | 42503 | 2.06719933 | CS |
26 | 0.0845 | 4.0910191237 | 2.0655 | 2.55 | 1.9 | 44904 | 2.02936568 | CS |
52 | 0.24 | 12.5654450262 | 1.91 | 2.65 | 1.81 | 36459 | 2.06792961 | CS |
156 | -1.24 | -36.5781710914 | 3.39 | 4.09 | 1.78 | 24562 | 2.33970929 | CS |
260 | 0.6889 | 47.1494079803 | 1.4611 | 4.09 | 0.89 | 17430 | 2.19301612 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740608880 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
1740522480 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
1740436080 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
1740176880 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
1740090480 | 2.15 | 0.1 | 4.88 | 2.15 | 2.15 | 2.15 | 444 |
1740004020 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1739917620 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1739572020 | 2.05 | 0.05 | 2.50 | 2.05 | 2.05 | 2.05 | 300893 |
1739485320 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
1739398920 | 2 | -0.17 | -7.83 | 2 | 2 | 2 | 100 |
1739312940 | 2.17 | 0.02 | 1.13 | 2.17 | 2.17 | 2.17 | 147 |
1739226360 | 2.1458 | 0 | 0.00 | 2.1458 | 2.1458 | 2.1458 | 0 |
1738967160 | 2.1458 | -0.01 | -0.52 | 2.1458 | 2.1458 | 2.1458 | 1000 |
1738880400 | 2.157 | 0.06 | 2.71 | 2.157 | 2.157 | 2.157 | 80000 |
1738794480 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
1738708080 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
1738621680 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
1738362480 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
1738276080 | 2.1 | -0.02 | -0.94 | 2.1 | 2.1 | 2.1 | 300 |
1738189740 | 2.12 | 0.07 | 3.41 | 2.12 | 2.12 | 2.12 | 2000 |
1738103220 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1738016820 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1737757620 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1737671220 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1737584820 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1737498420 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1737152820 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1737066420 | 2.05 | 0.09 | 4.59 | 2.05 | 2.1 | 2.05 | 306108 |
1736979720 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
1736893320 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
1736806920 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
1736547720 | 1.96 | -0.17 | -7.76 | 2.08 | 2.1 | 1.96 | 18749 |
1736375340 | 2.125 | -0.03 | -1.16 | 2.125 | 2.125 | 2.125 | 200 |
1736288580 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
1736202180 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
1735942980 | 2.15 | -0.02 | -0.92 | 2.15 | 2.15 | 2.15 | 2487 |
1735856940 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
1735684140 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
1735597740 | 2.17 | 0.02 | 0.93 | 2.17 | 2.17 | 2.17 | 100 |
1735338000 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
1735251600 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
1735078800 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
1734992400 | 2.15 | 0.01 | 0.35 | 2.15 | 2.15 | 2.15 | 48968 |
1734733740 | 2.1426 | 0 | 0.00 | 2.1426 | 2.1426 | 2.1426 | 0 |
1734647340 | 2.1426 | 0 | 0.00 | 2.1426 | 2.1426 | 2.1426 | 0 |
1734560940 | 2.1426 | 0 | 0.00 | 2.1426 | 2.1426 | 2.1426 | 0 |
1734474540 | 2.1426 | 0 | 0.00 | 2.1426 | 2.1426 | 2.1426 | 0 |
1734388140 | 2.1426 | -0.12 | -5.19 | 2.1426 | 2.1426 | 2.1426 | 250 |
1734128880 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
1734042480 | 2.2599999 | 0.05 | 2.15 | 2.126 | 2.2599999 | 2.126 | 400 |
1733955600 | 2.2125 | 0 | 0.00 | 2.2125 | 2.2125 | 2.2125 | 0 |
1733869200 | 2.2125 | 0 | 0.00 | 2.2125 | 2.2125 | 2.2125 | 0 |
1733782800 | 2.2125 | -0.19 | -7.81 | 2.4 | 2.4 | 2.2125 | 1718 |
1733523900 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
1733437500 | 2.4 | 0.3 | 14.29 | 2.2 | 2.4 | 2.2 | 1198 |
1733350980 | 2.1 | -0.17 | -7.49 | 2.1 | 2.1 | 2.1 | 700 |
1733264940 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
1733178540 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
1732919340 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
1732746540 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.