South32 Ltd (PK) (SHTLF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 2.291 | 2.291 | 2.291 | 763 | 2.291 | CS |
| 4 | 0.341 | 17.4871794872 | 1.95 | 2.291 | 1.9 | 118945 | 1.9915064 | CS |
| 12 | -0.139 | -5.72016460905 | 2.43 | 2.43 | 1.81 | 52079 | 1.98353557 | CS |
| 26 | 0.461 | 25.1912568306 | 1.83 | 2.65 | 1.81 | 43672 | 2.07535607 | CS |
| 52 | 0.201 | 9.61722488038 | 2.09 | 2.65 | 1.78 | 37019 | 2.07966721 | CS |
| 156 | -0.179 | -7.24696356275 | 2.47 | 4.09 | 1.78 | 21324 | 2.38792392 | CS |
| 260 | 0.645 | 39.1859052248 | 1.646 | 4.09 | 0.89 | 17435 | 2.16310678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727472600 | 2.291 | 0 | 0.00 | 2.291 | 2.291 | 2.291 | 0 |
| 1727386200 | 2.291 | 0 | 0.00 | 2.291 | 2.291 | 2.291 | 0 |
| 1727299200 | 2.291 | 0.39 | 20.58 | 2.291 | 2.291 | 2.291 | 1525 |
| 1727213340 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1727126940 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1726867740 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1726781340 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1726694940 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1726608540 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1726522140 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1726262940 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1726176540 | 1.9 | -0.1 | -5.00 | 1.9 | 1.9 | 1.9 | 6000 |
| 1726090140 | 2 | 0 | 0.10 | 2 | 2 | 2 | 37821 |
| 1726003500 | 1.998 | -0.05 | -2.45 | 1.998 | 1.998 | 1.998 | 675000 |
| 1725917040 | 2.0480999 | 0 | 0.00 | 2.0480999 | 2.0480999 | 2.0480999 | 0 |
| 1725657840 | 2.0480999 | 0 | 0.00 | 2.0480999 | 2.0480999 | 2.0480999 | 0 |
| 1725571440 | 2.0480999 | 0.1 | 5.03 | 2.0480999 | 2.0480999 | 2.0480999 | 487 |
| 1725485340 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1725398940 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1725053340 | 1.95 | -0.15 | -7.14 | 1.95 | 1.95 | 1.95 | 111782 |
| 1724966400 | 2.1 | 0.18 | 9.38 | 2.3 | 2.3 | 2.1 | 755 |
| 1724880360 | 1.92 | -0.02 | -1.03 | 2.0655 | 2.0655 | 1.92 | 7100 |
| 1724794140 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1724707740 | 1.94 | -0.11 | -5.37 | 1.94 | 1.94 | 1.94 | 100 |
| 1724448180 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1724361780 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1724275380 | 2.05 | 0.13 | 6.77 | 2.05 | 2.05 | 2.05 | 30517 |
| 1724189160 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1724102760 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1723843560 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1723757160 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1723670760 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1723584360 | 1.92 | 0.11 | 6.08 | 1.935 | 1.935 | 1.92 | 1000 |
| 1723497900 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 50000 |
| 1723239000 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1723152600 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1723066200 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1722979800 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1722893340 | 1.81 | -0.2 | -9.95 | 1.81 | 1.81 | 1.81 | 517 |
| 1722634140 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1722547740 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1722461340 | 2.0099999 | 0.01 | 0.50 | 2.0099999 | 2.0099999 | 2.0099999 | 13975 |
| 1722374940 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1722288540 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1722029340 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1721942940 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1721856540 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1721770140 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1721683740 | 2 | -0.43 | -17.70 | 2 | 2 | 2 | 505 |
| 1721424480 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1721338080 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1721251680 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1721165280 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1721078880 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1720819680 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1720733280 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 346 |
| 1720645800 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1720559400 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1720473000 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1720213800 | 2.43 | 0 | 0.00 | 2.43 | 2.43 | 2.43 | 0 |
| 1720041000 | 2.43 | 0.13 | 5.65 | 2.43 | 2.43 | 2.43 | 9000 |
| 1719955380 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1719868980 | 2.3 | -0.14 | -5.74 | 2.3 | 2.3 | 2.3 | 2045 |
| 1719581400 | 2.44 | 0 | 0.00 | 2.44 | 2.44 | 2.44 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
