South32 Ltd (PK) Historical Data - SHTLF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
South32 Ltd (PK) (SHTLF)
South32 Ltd (PK) (SHTLF) Historical

South32 Ltd (PK) (SHTLF)

2.397

0.00

(0.00%)

Closed 23 November 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.397	2.397	2.397	400	2.397	CS
4	-0.009	-0.374064837905	2.406	2.406	2.293	1639	2.31332303	CS
12	0.447	22.9230769231	1.95	2.46	1.9	64603	1.99454388	CS
26	-0.189	-7.30858468677	2.586	2.65	1.81	28627	2.00052394	CS
52	0.427	21.6751269036	1.97	2.65	1.78	37141	2.07897555	CS
156	-0.253	-9.54716981132	2.65	4.09	1.78	21898	2.38366239	CS
260	0.619	34.8143982002	1.778	4.09	0.89	16524	2.18867644	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732227900	2.3969999	0.1	4.54	2.3969999	2.3969999	2.3969999	400
1732141680	2.293	0	0.00	2.293	2.293	2.293	0
1732055280	2.293	0	0.00	2.293	2.293	2.293	0
1731968880	2.293	0	0.00	2.293	2.293	2.293	0
1731709680	2.293	0	0.00	2.293	2.293	2.293	0
1731623280	2.293	0	0.00	2.293	2.293	2.293	0
1731536880	2.293	0	0.00	2.293	2.293	2.293	0
1731450480	2.293	-0.11	-4.70	2.293	2.293	2.293	4000
1731363600	2.406	0.01	0.25	2.406	2.406	2.406	516
1731100800	2.4	0	0.00	2.4	2.4	2.4	0
1731014400	2.4	0	0.00	2.4	2.4	2.4	0
1730928000	2.4	0	0.00	2.4	2.4	2.4	0
1730841600	2.4	0	0.00	2.4	2.4	2.4	0
1730755200	2.4	0	0.00	2.4	2.4	2.4	0
1730496000	2.4	0	0.00	2.4	2.4	2.4	0
1730409600	2.4	0	0.00	2.4	2.4	2.4	0
1730323200	2.4	0	0.00	2.4	2.4	2.4	0
1730236800	2.4	0	0.00	2.4	2.4	2.4	0
1730150400	2.4	0	0.00	2.4	2.4	2.4	0
1729891200	2.4	0	0.00	2.4	2.4	2.4	0
1729804800	2.4	0	0.00	2.4	2.4	2.4	0
1729718400	2.4	0	0.00	2.4	2.4	2.4	0
1729632000	2.4	0	0.00	2.4	2.4	2.4	0
1729545600	2.4	-0.06	-2.44	2.4	2.4	2.4	360
1729286820	2.46	0	0.00	2.46	2.46	2.46	0
1729200420	2.46	0	0.00	2.46	2.46	2.46	0
1729114020	2.46	0	0.00	2.46	2.46	2.46	0
1729027620	2.46	0	0.00	2.46	2.46	2.46	0
1728941220	2.46	0.05	2.07	2.46	2.46	2.46	100
1728681780	2.41	0	0.00	2.41	2.41	2.41	0
1728595380	2.41	0	0.00	2.41	2.41	2.41	0
1728508980	2.41	0	0.00	2.41	2.41	2.41	0
1728422580	2.41	0.12	5.19	2.41	2.41	2.41	1852
1728336600	2.291	0	0.00	2.291	2.291	2.291	0
1728077400	2.291	0	0.00	2.291	2.291	2.291	0
1727991000	2.291	0	0.00	2.291	2.291	2.291	0
1727904600	2.291	0	0.00	2.291	2.291	2.291	0
1727818200	2.291	0	0.00	2.291	2.291	2.291	0
1727731800	2.291	0	0.00	2.291	2.291	2.291	0
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions