South32 Limited (ASX:S32)
Australia · Delayed Price · Currency is AUD 2.615
+0.015 (0.58%)
Sep 22, 2025, 11:00 AM AEST
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.60 | 2.62 | 2.58 | 2.60 | 2.60 | 0.78% | 35,435,868 |
| Sep 18, 2025 | 2.55 | 2.60 | 2.55 | 2.58 | 2.58 | -1.90% | 26,254,137 |
| Sep 17, 2025 | 2.62 | 2.65 | 2.62 | 2.63 | 2.59 | 0.38% | 17,110,225 |
| Sep 16, 2025 | 2.62 | 2.65 | 2.60 | 2.62 | 2.58 | 0.38% | 13,362,609 |
| Sep 15, 2025 | 2.59 | 2.63 | 2.56 | 2.61 | 2.57 | 0.77% | 14,916,997 |
| Sep 12, 2025 | 2.59 | 2.63 | 2.56 | 2.59 | 2.55 | 1.97% | 19,485,075 |
| Sep 11, 2025 | 2.54 | 2.57 | 2.52 | 2.54 | 2.50 | -0.39% | 20,719,909 |
| Sep 10, 2025 | 2.57 | 2.59 | 2.54 | 2.55 | 2.55 | -2.30% | 25,559,733 |
| Sep 9, 2025 | 2.63 | 2.65 | 2.57 | 2.61 | 2.61 | -1.51% | 33,216,268 |
| Sep 8, 2025 | 2.65 | 2.67 | 2.65 | 2.65 | 2.65 | 0.38% | 11,526,090 |
| Sep 5, 2025 | 2.64 | 2.67 | 2.63 | 2.64 | 2.64 | -0.75% | 22,271,215 |
| Sep 4, 2025 | 2.65 | 2.69 | 2.64 | 2.66 | 2.66 | 1.14% | 18,771,657 |
| Sep 3, 2025 | 2.70 | 2.72 | 2.62 | 2.63 | 2.63 | -2.95% | 23,447,759 |
| Sep 2, 2025 | 2.72 | 2.73 | 2.68 | 2.71 | 2.71 | -0.73% | 13,953,197 |
| Sep 1, 2025 | 2.67 | 2.75 | 2.67 | 2.73 | 2.73 | 0.37% | 11,848,452 |
| Aug 29, 2025 | 2.70 | 2.74 | 2.67 | 2.72 | 2.72 | 0.74% | 36,319,607 |
| Aug 28, 2025 | 2.94 | 2.94 | 2.70 | 2.70 | 2.70 | -7.22% | 29,542,471 |
| Aug 27, 2025 | 2.92 | 2.95 | 2.90 | 2.91 | 2.91 | 0.34% | 17,857,842 |
| Aug 26, 2025 | 2.93 | 2.95 | 2.89 | 2.90 | 2.90 | -1.02% | 15,914,719 |
| Aug 25, 2025 | 2.87 | 2.96 | 2.86 | 2.93 | 2.93 | 3.17% | 22,401,279 |
| Aug 22, 2025 | 2.91 | 2.93 | 2.84 | 2.84 | 2.84 | -2.41% | 20,267,068 |
| Aug 21, 2025 | 2.90 | 2.92 | 2.87 | 2.91 | 2.91 | 1.39% | 18,772,917 |
| Aug 20, 2025 | 2.95 | 2.95 | 2.87 | 2.87 | 2.87 | -2.05% | 20,531,801 |
| Aug 19, 2025 | 2.90 | 2.96 | 2.90 | 2.93 | 2.93 | - | 30,596,167 |
| Aug 18, 2025 | 2.95 | 2.97 | 2.90 | 2.93 | 2.93 | -1.01% | 10,488,963 |
| Aug 15, 2025 | 2.88 | 2.97 | 2.87 | 2.96 | 2.96 | 2.07% | 21,115,745 |
| Aug 14, 2025 | 3.00 | 3.03 | 2.88 | 2.90 | 2.90 | -5.23% | 31,199,918 |
| Aug 13, 2025 | 3.08 | 3.12 | 3.06 | 3.06 | 3.06 | 0.33% | 16,904,154 |
| Aug 12, 2025 | 3.02 | 3.07 | 2.99 | 3.05 | 3.05 | -0.65% | 17,653,633 |
| Aug 11, 2025 | 3.04 | 3.08 | 3.04 | 3.07 | 3.07 | 1.66% | 25,279,977 |
| Aug 8, 2025 | 2.95 | 3.03 | 2.93 | 3.02 | 3.02 | 1.68% | 9,777,077 |
| Aug 7, 2025 | 2.97 | 2.97 | 2.92 | 2.97 | 2.97 | - | 13,927,010 |
| Aug 6, 2025 | 2.95 | 2.98 | 2.93 | 2.97 | 2.97 | 1.37% | 20,417,120 |
| Aug 5, 2025 | 2.97 | 2.98 | 2.93 | 2.93 | 2.93 | -0.34% | 20,004,843 |
| Aug 4, 2025 | 2.92 | 2.94 | 2.91 | 2.94 | 2.94 | 0.34% | 12,271,239 |
| Aug 1, 2025 | 2.92 | 2.97 | 2.91 | 2.93 | 2.93 | -0.34% | 13,652,432 |
| 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 |