South32 Ltd (PK) (SHTLF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 4.87804878049 | 2.05 | 2.15 | 2.05 | 300893 | 2.05 | CS |
| 4 | 0.03 | 1.41509433962 | 2.12 | 2.17 | 2 | 54920 | 2.07295141 | CS |
| 12 | 0.05 | 2.38095238095 | 2.1 | 2.4 | 1.96 | 42518 | 2.0671813 | CS |
| 26 | 0.1 | 4.87804878049 | 2.05 | 2.55 | 1.9 | 44506 | 2.02971012 | CS |
| 52 | 0.37 | 20.7865168539 | 1.78 | 2.65 | 1.78 | 36060 | 2.06715707 | CS |
| 156 | -0.94 | -30.4207119741 | 3.09 | 4.09 | 1.78 | 24591 | 2.3402957 | CS |
| 260 | 0.4115 | 23.6698303135 | 1.7385 | 4.09 | 0.89 | 17448 | 2.1964308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732660140 | 2.27 | -0.19 | -7.71 | 2.55 | 2.55 | 2.27 | 1900 |
| 1732573200 | 2.4596 | 0 | 0.00 | 2.4596 | 2.4596 | 2.4596 | 0 |
| 1732314000 | 2.4596 | 0.06 | 2.61 | 2.4596 | 2.4596 | 2.4596 | 1200 |
| 1732227900 | 2.3969999 | 0.1 | 4.54 | 2.3969999 | 2.3969999 | 2.3969999 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
