South32 Limited (ASX:S32)
Australia · Delayed Price · Currency is AUD 2.930
-0.010 (-0.34%)
Aug 1, 2025, 4:11 PM AEST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.92 | 2.97 | 2.91 | 2.93 | 2.93 | -0.34% | 8,379,186 |
| Jul 31, 2025 | 3.00 | 3.00 | 2.93 | 2.94 | 2.94 | -2.65% | 20,939,588 |
| Jul 30, 2025 | 2.98 | 3.06 | 2.97 | 3.02 | 3.02 | 0.67% | 18,071,704 |
| Jul 29, 2025 | 3.01 | 3.06 | 2.98 | 3.00 | 3.00 | -0.99% | 15,618,770 |
| Jul 28, 2025 | 3.03 | 3.07 | 3.01 | 3.03 | 3.03 | -0.66% | 22,656,670 |
| Jul 25, 2025 | 3.10 | 3.11 | 3.02 | 3.05 | 3.05 | -2.24% | 15,516,701 |
| Jul 24, 2025 | 3.16 | 3.16 | 3.10 | 3.12 | 3.12 | -0.64% | 18,267,611 |
| Jul 23, 2025 | 3.07 | 3.17 | 3.06 | 3.14 | 3.14 | 2.95% | 25,920,061 |
| Jul 22, 2025 | 3.04 | 3.08 | 3.00 | 3.05 | 3.05 | 0.99% | 26,615,248 |
| Jul 21, 2025 | 2.93 | 3.04 | 2.91 | 3.02 | 3.02 | 4.50% | 34,134,643 |
| Jul 18, 2025 | 2.83 | 2.89 | 2.81 | 2.89 | 2.89 | 1.40% | 31,551,913 |
| Jul 17, 2025 | 2.89 | 2.91 | 2.85 | 2.85 | 2.85 | -1.04% | 35,285,232 |
| Jul 16, 2025 | 2.94 | 2.96 | 2.87 | 2.88 | 2.88 | -3.03% | 24,388,785 |
| Jul 15, 2025 | 2.97 | 2.98 | 2.90 | 2.97 | 2.97 | 0.68% | 19,475,939 |
| Jul 14, 2025 | 2.98 | 3.00 | 2.94 | 2.95 | 2.95 | -5.14% | 19,784,290 |
| Jul 11, 2025 | 3.06 | 3.13 | 3.04 | 3.11 | 3.11 | 2.30% | 14,944,606 |
| Jul 10, 2025 | 3.00 | 3.06 | 3.00 | 3.04 | 3.04 | 0.66% | 10,699,124 |
| Jul 9, 2025 | 3.05 | 3.07 | 3.01 | 3.02 | 3.02 | -0.66% | 11,554,923 |
| Jul 8, 2025 | 3.02 | 3.08 | 2.98 | 3.04 | 3.04 | -1.94% | 17,018,271 |
| Jul 7, 2025 | 3.12 | 3.17 | 3.10 | 3.10 | 3.10 | -0.64% | 10,151,047 |
| Jul 4, 2025 | 3.17 | 3.20 | 3.11 | 3.12 | 3.12 | -2.50% | 9,773,368 |
| Jul 3, 2025 | 3.15 | 3.21 | 3.13 | 3.20 | 3.20 | 2.56% | 24,696,603 |
| Jul 2, 2025 | 3.02 | 3.14 | 3.00 | 3.12 | 3.12 | 5.05% | 28,534,551 |
| Jul 1, 2025 | 2.97 | 2.98 | 2.93 | 2.97 | 2.97 | 2.06% | 20,080,924 |
| Jun 30, 2025 | 2.90 | 2.93 | 2.86 | 2.91 | 2.91 | -1.02% | 20,065,487 |
| Jun 27, 2025 | 2.95 | 3.01 | 2.94 | 2.94 | 2.94 | 1.38% | 26,783,509 |
| Jun 26, 2025 | 2.82 | 2.90 | 2.81 | 2.90 | 2.90 | 2.11% | 20,132,431 |
| Jun 25, 2025 | 2.89 | 2.91 | 2.82 | 2.84 | 2.84 | -2.74% | 19,014,778 |
| Jun 24, 2025 | 2.90 | 2.93 | 2.88 | 2.92 | 2.92 | 2.46% | 11,070,533 |
| Jun 23, 2025 | 2.90 | 2.90 | 2.84 | 2.85 | 2.85 | -1.04% | 9,824,011 |
| Jun 20, 2025 | 2.90 | 2.92 | 2.87 | 2.88 | 2.88 | -0.69% | 30,455,371 |
| Jun 19, 2025 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | -2.68% | 12,337,762 |
| Jun 18, 2025 | 3.00 | 3.01 | 2.96 | 2.98 | 2.98 | -1.32% | 12,968,401 |
| Jun 17, 2025 | 3.00 | 3.05 | 2.99 | 3.02 | 3.02 | 0.67% | 14,170,059 |
| Jun 16, 2025 | 2.95 | 3.02 | 2.94 | 3.00 | 3.00 | 2.04% | 33,751,501 |
| Jun 13, 2025 | 3.02 | 3.03 | 2.91 | 2.94 | 2.94 | -2.33% | 12,378,428 |
| Jun 12, 2025 | 3.03 | 3.05 | 3.00 | 3.01 | 3.01 | -1.63% | 18,650,456 |
| Jun 11, 2025 | 3.06 | 3.11 | 3.05 | 3.06 | 3.06 | 0.66% | 15,607,002 |
| Jun 10, 2025 | 3.04 | 3.09 | 3.01 | 3.04 | 3.04 | 0.66% | 16,088,187 |
| Jun 6, 2025 | 3.05 | 3.06 | 3.01 | 3.02 | 3.02 | - | 20,009,112 |
| Jun 5, 2025 | 3.05 | 3.07 | 3.02 | 3.02 | 3.02 | - | 18,918,161 |
| Jun 4, 2025 | 2.99 | 3.04 | 2.98 | 3.02 | 3.02 | 2.37% | 18,223,729 |
| Jun 3, 2025 | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | 0.34% | 24,625,256 |
| Jun 2, 2025 | 3.01 | 3.03 | 2.93 | 2.94 | 2.94 | -3.61% | 14,944,262 |
| May 30, 2025 | 3.00 | 3.06 | 2.98 | 3.05 | 3.05 | 0.33% | 52,292,782 |
| May 29, 2025 | 3.08 | 3.09 | 3.03 | 3.04 | 3.04 | -0.98% | 23,149,625 |
| May 28, 2025 | 3.06 | 3.08 | 3.04 | 3.07 | 3.07 | -0.65% | 10,212,476 |
| May 27, 2025 | 3.06 | 3.10 | 3.04 | 3.09 | 3.09 | 1.31% | 16,719,868 |
| May 26, 2025 | 3.04 | 3.07 | 3.02 | 3.05 | 3.05 | 0.66% | 9,879,576 |
| May 23, 2025 | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | -1.94% | 11,877,854 |