Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

South32 Ltd (OP: SHTLF )

2.518 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2024 2.518 0 +0.04(+1.53%)
May 16, 2024 2.480 0 +0.03(+1.22%)
May 10, 2024 2.450 500,000 +0.15(+6.52%)
May 08, 2024 2.300 500,000 +0.01(+0.44%)
May 03, 2024 2.290 0 -0.04(-1.89%)
May 02, 2024 2.334 2.334 2.334 2.334 110,483 +0.13(+6.09%)
Apr 26, 2024 2.200 0 +0.07(+3.24%)
Apr 23, 2024 2.131 0 -0.13(-5.71%)
Apr 15, 2024 2.260 0 +0.14(+6.50%)
Apr 08, 2024 2.122 0 +0.27(+14.70%)
Mar 27, 2024 1.850 750,000 -0.04(-2.12%)
Mar 26, 2024 1.890 1.890 1.890 1.890 19,501 +0.05(+2.58%)
Mar 22, 2024 1.843 0 -0.09(-4.53%)
Mar 14, 2024 1.930 0 +0.02(+1.05%)
Mar 08, 2024 1.910 0 +0.00(+0.00%)
Feb 29, 2024 1.910 0 +0.08(+4.51%)
Feb 22, 2024 1.827 0 +0.05(+2.67%)
Feb 20, 2024 1.780 0 -0.13(-6.81%)
Feb 15, 2024 1.910 0 +0.00(+0.00%)
Feb 14, 2024 1.910 1.910 1.910 1.910 1,214 -0.14(-6.83%)
Feb 12, 2024 2.050 0 +0.03(+1.49%)
Feb 06, 2024 2.020 26,414 -0.10(-4.72%)
Jan 29, 2024 2.120 0 -0.02(-0.82%)
Jan 25, 2024 2.138 0 +0.06(+2.76%)
Jan 23, 2024 2.080 0 -0.06(-2.80%)
Jan 19, 2024 2.140 0 +0.09(+4.39%)
Jan 18, 2024 2.130 2.130 2.050 2.050 21,698 -0.10(-4.43%)
Jan 17, 2024 2.145 2.145 2.145 2.145 1,121 -0.15(-6.33%)
Jan 16, 2024 2.290 2.290 2.290 2.290 600 +0.01(+0.57%)
Jan 10, 2024 2.277 0 +0.09(+4.12%)
Jan 05, 2024 2.187 0 -0.08(-3.44%)
Dec 27, 2023 2.265 0 +0.15(+6.84%)
Dec 26, 2023 2.120 2.120 2.120 2.120 11,210 -0.00(-0.19%)
Dec 22, 2023 2.110 2.124 2.110 2.124 3,914 +0.18(+9.48%)
Dec 12, 2023 1.940 39,000 -0.02(-1.02%)
Dec 11, 2023 1.960 1.960 1.960 1.960 500 +0.01(+0.51%)
Dec 05, 2023 1.950 0 -0.02(-1.02%)
Nov 29, 2023 1.970 0 -0.03(-1.50%)
Nov 20, 2023 2.000 0 -0.03(-1.48%)
Nov 15, 2023 2.030 0 -0.07(-3.33%)
Nov 14, 2023 2.100 2.100 2.100 2.100 14,657 +0.05(+2.44%)
Nov 09, 2023 2.050 0 -0.10(-4.43%)
Nov 02, 2023 2.145 0 +0.04(+1.66%)
Oct 27, 2023 2.110 98,430 -0.11(-4.85%)
Oct 17, 2023 2.217 0 +0.10(+4.85%)
Oct 04, 2023 2.115 64,906 -0.02(-1.17%)
Oct 03, 2023 2.100 2.140 2.100 2.140 4,500 +0.04(+1.90%)
Sep 28, 2023 2.100 0 -0.08(-3.65%)
Sep 22, 2023 2.179 0 +0.01(+0.44%)
Sep 21, 2023 2.170 2.220 2.170 2.170 2,886 +0.05(+2.42%)
Sep 18, 2023 2.119 0 -0.01(-0.53%)
Sep 07, 2023 2.130 0 -0.02(-0.84%)
Sep 06, 2023 2.130 2.148 2.100 2.148 121,631 -0.06(-2.59%)
Aug 31, 2023 2.205 0 -0.02(-1.12%)
Aug 30, 2023 2.225 2.230 2.225 2.230 46,533 -0.14(-5.83%)
Aug 23, 2023 2.368 36,085 -0.00(-0.19%)
Aug 18, 2023 2.373 0 +0.00(+0.11%)
Aug 17, 2023 2.370 2.370 2.370 2.370 136,000 -0.02(-0.84%)
Aug 14, 2023 2.390 0 -0.08(-3.24%)
Aug 08, 2023 2.470 0 -0.02(-0.80%)
Aug 01, 2023 2.490 0 -0.18(-6.74%)
Jul 26, 2023 2.670 0 +0.16(+6.37%)
Jul 20, 2023 2.510 0 -0.14(-5.28%)
Jul 13, 2023 2.650 0 +0.27(+11.34%)
Jul 10, 2023 2.380 0 -0.07(-2.86%)
Jun 30, 2023 2.450 7,386 +0.01(+0.41%)
Jun 26, 2023 2.440 0 -0.20(-7.58%)
Jun 15, 2023 2.640 0 -0.03(-1.12%)
Jun 14, 2023 2.670 2.670 2.670 2.670 834 +0.06(+2.29%)
Jun 13, 2023 2.610 2.610 2.610 2.610 275,200 +0.01(+0.39%)
Jun 12, 2023 2.600 2.600 2.600 2.600 260 -0.02(-0.57%)
Jun 09, 2023 2.615 2.615 2.615 2.615 540 +0.06(+2.35%)
Jun 07, 2023 2.555 0 -0.04(-1.43%)
Jun 06, 2023 2.592 2.592 2.592 2.592 75,400 +0.02(+0.86%)
Jun 02, 2023 2.570 20,000 +0.06(+2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.