South32 Ltd (PK) (SHTLF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.16 | -6.15384615385 | 2.6 | 2.6 | 2.32 | 904 | 2.44650249 | CS |
| 12 | 0.318 | 14.985862394 | 2.122 | 2.65 | 2.122 | 46749 | 2.17347189 | CS |
| 26 | 0.253 | 11.5683584819 | 2.187 | 2.65 | 1.78 | 37237 | 2.16659541 | CS |
| 52 | -0.01 | -0.408163265306 | 2.45 | 2.67 | 1.78 | 30726 | 2.1439059 | CS |
| 156 | 0.19 | 8.44444444444 | 2.25 | 4.09 | 1.78 | 18008 | 2.46109215 | CS |
| 260 | 0.23 | 10.407239819 | 2.21 | 4.09 | 0.89 | 16758 | 2.17121552 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610140 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1719523740 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1719437340 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1719350940 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1719264540 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1719005340 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1718918940 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
| 1718746140 | 2.44 | 0.12 | 5.17 | 2.44 | 2.44 | 2.44 | 3014 |
| 1718659740 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1718400540 | 2.32 | 0 | 0.00 | 2.32 | 2.32 | 2.32 | 0 |
| 1718314140 | 2.32 | -0.27 | -10.42 | 2.32 | 2.32 | 2.32 | 250 |
| 1718227800 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1718141400 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1718055000 | 2.59 | 0 | 0.00 | 2.59 | 2.59 | 2.59 | 0 |
| 1717795800 | 2.59 | 0.07 | 2.78 | 2.59 | 2.59 | 2.59 | 250 |
| 1717709400 | 2.52 | -0.08 | -3.08 | 2.52 | 2.52 | 2.52 | 0 |
| 1717622760 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1717536360 | 2.6 | 0.08 | 3.17 | 2.6 | 2.6 | 2.6 | 100 |
| 1717450020 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1717190820 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1717104420 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1717018020 | 2.52 | -0.07 | -2.51 | 2.52 | 2.52 | 2.52 | 12714 |
| 1716931740 | 2.585 | -0 | -0.04 | 2.65 | 2.65 | 2.585 | 1000 |
| 1716585840 | 2.586 | 0.07 | 2.70 | 2.586 | 2.586 | 2.586 | 275 |
| 1716499380 | 2.5179999 | 0 | 0.00 | 2.5179999 | 2.5179999 | 2.5179999 | 0 |
| 1716412980 | 2.5179999 | 0 | 0.00 | 2.5179999 | 2.5179999 | 2.5179999 | 0 |
| 1716326580 | 2.5179999 | 0 | 0.00 | 2.5179999 | 2.5179999 | 2.5179999 | 0 |
| 1716240180 | 2.5179999 | 0.04 | 1.53 | 2.5179999 | 2.5179999 | 2.5179999 | 721 |
| 1715981340 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1715894940 | 2.48 | 0.08 | 3.38 | 2.48 | 2.48 | 2.48 | 750 |
| 1715808540 | 2.399 | 0 | 0.00 | 2.399 | 2.399 | 2.399 | 0 |
| 1715722140 | 2.399 | -0.05 | -2.08 | 2.399 | 2.399 | 2.399 | 35171 |
| 1715635200 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1715376000 | 2.45 | 0.15 | 6.52 | 2.45 | 2.45 | 2.45 | 750 |
| 1715289600 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1715203200 | 2.3 | 0.01 | 0.44 | 2.3 | 2.3 | 2.3 | 1501 |
| 1715117340 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1715030940 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1714771740 | 2.29 | -0.04 | -1.89 | 2.29 | 2.29 | 2.29 | 2964 |
| 1714685340 | 2.334 | 0.13 | 6.09 | 2.334 | 2.334 | 2.334 | 110483 |
| 1714599000 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1714512600 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1714425780 | 2.2 | 0 | 0.00 | 2.2 | 2.2 | 2.2 | 0 |
| 1714166580 | 2.2 | 0.07 | 3.24 | 2.2 | 2.2 | 2.2 | 2000 |
| 1714080540 | 2.1309999 | 0 | 0.00 | 2.1309999 | 2.1309999 | 2.1309999 | 0 |
| 1713994140 | 2.1309999 | 0 | 0.00 | 2.1309999 | 2.1309999 | 2.1309999 | 0 |
| 1713907740 | 2.1309999 | -0.13 | -5.71 | 2.1309999 | 2.1309999 | 2.1309999 | 175000 |
| 1713820800 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1713561600 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1713475200 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1713388800 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1713302400 | 2.2599999 | 0 | 0.00 | 2.2599999 | 2.2599999 | 2.2599999 | 0 |
| 1713216000 | 2.2599999 | 0.14 | 6.50 | 2.2599999 | 2.2599999 | 2.2599999 | 202 |
| 1712956800 | 2.122 | 0 | 0.00 | 2.122 | 2.122 | 2.122 | 0 |
| 1712870400 | 2.122 | 0 | 0.00 | 2.122 | 2.122 | 2.122 | 0 |
| 1712784000 | 2.122 | 0 | 0.00 | 2.122 | 2.122 | 2.122 | 0 |
| 1712697600 | 2.122 | 0 | 0.00 | 2.122 | 2.122 | 2.122 | 0 |
| 1712611200 | 2.122 | 0.27 | 14.70 | 2.122 | 2.122 | 2.122 | 494330 |
| 1712323800 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1712237400 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1712151000 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1712064600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1711978200 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
