Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,267.18 +216.37 (+0.33%) CMC Crypto 200
1,424.06 +9.30 (+0.66%)
South32 Limited (SHTLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:34AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 19 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 18 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 17 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 16 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 15 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 200 |
| 12 Apr 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
| 11 Apr 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
| 10 Apr 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 62,800 |
| 09 Apr 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | - |
| 08 Apr 2024 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 2.1220 | 494,300 |
| 05 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 750,000 |
| 04 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 03 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 02 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 01 Apr 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 28 Mar 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 36,700 |
| 27 Mar 2024 | 1.8300 | 1.8500 | 1.8300 | 1.8500 | 1.8500 | 600 |
| 26 Mar 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 19,500 |
| 25 Mar 2024 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | 1.8430 | - |
| 22 Mar 2024 | 1.9000 | 1.9000 | 1.8430 | 1.8430 | 1.8430 | 3,800 |
| 21 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 20 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 19 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 18 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 15 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 14 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 300 |
| 13 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 12 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 11 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 865,000 |
| 08 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 100 |
| 07 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 07 Mar 2024 | 0.006 Dividend | |||||
| 06 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | - |
| 05 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | - |
| 04 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | - |
| 01 Mar 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | 947,900 |
| 29 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | 71,200 |
| 28 Feb 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8223 | - |
| 27 Feb 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8223 | 31,600 |
| 26 Feb 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8223 | - |
| 23 Feb 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8223 | - |
| 22 Feb 2024 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8223 | 2,200 |
| 21 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7744 | - |
| 20 Feb 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7744 | 5,200 |
| 16 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | - |
| 15 Feb 2024 | 1.9800 | 1.9800 | 1.8800 | 1.9100 | 1.9040 | 700 |
| 14 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9040 | 1,200 |
| 13 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0436 | - |
| 12 Feb 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0436 | 2,000 |
| 09 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0137 | 26,400 |
| 08 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0137 | 35,000 |
| 07 Feb 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0137 | - |
| 06 Feb 2024 | 2.1000 | 2.1000 | 2.0200 | 2.0200 | 2.0137 | 10,100 |
| 05 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1133 | - |
| 02 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1133 | - |
| 01 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1133 | 12,600 |
| 31 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1133 | - |
| 30 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1133 | - |
| 29 Jan 2024 | 2.1300 | 2.1300 | 2.1200 | 2.1200 | 2.1133 | 2,700 |
| 26 Jan 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1313 | - |
| 25 Jan 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1313 | 5,600 |
| 24 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0735 | - |
| 23 Jan 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0735 | 200 |
| 22 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1333 | - |
| 19 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1333 | 500 |
| 18 Jan 2024 | 2.1300 | 2.1300 | 2.0500 | 2.0500 | 2.0436 | 21,700 |
| 17 Jan 2024 | 2.1450 | 2.1450 | 2.1450 | 2.1450 | 2.1383 | 1,100 |
| 16 Jan 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2828 | 600 |
| 12 Jan 2024 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | 2.2698 | - |
| 11 Jan 2024 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | 2.2698 | - |
| 10 Jan 2024 | 2.2770 | 2.2770 | 2.2770 | 2.2770 | 2.2698 | 196,600 |
| 09 Jan 2024 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 2.1801 | - |
| 08 Jan 2024 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 2.1801 | - |
| 05 Jan 2024 | 2.1870 | 2.1870 | 2.1870 | 2.1870 | 2.1801 | 265,000 |
| 04 Jan 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2579 | - |
| 03 Jan 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2579 | - |
| 02 Jan 2024 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2579 | 43,000 |
| 29 Dec 2023 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2579 | - |
| 28 Dec 2023 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2579 | - |
| 27 Dec 2023 | 2.2650 | 2.2650 | 2.2650 | 2.2650 | 2.2579 | 1,600 |
| 26 Dec 2023 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1133 | 11,200 |
| 22 Dec 2023 | 2.1100 | 2.1240 | 2.1100 | 2.1240 | 2.1173 | 3,900 |
| 21 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9339 | 26,000 |
| 20 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9339 | - |
| 19 Dec 2023 | 1.9770 | 1.9770 | 1.9400 | 1.9400 | 1.9339 | 18,000 |
| 18 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9339 | - |
| 15 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9339 | - |
| 14 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9339 | - |
| 13 Dec 2023 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9339 | 32,000 |
| 12 Dec 2023 | 1.9770 | 1.9770 | 1.9400 | 1.9400 | 1.9339 | 297,900 |
| 11 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9538 | 500 |
| 08 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9439 | - |
| 07 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9439 | - |
| 06 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9439 | - |
| 05 Dec 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9439 | 700 |
| 04 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9638 | - |
| 01 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9638 | - |
| 30 Nov 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9638 | - |
| 29 Nov 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9638 | 24,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.