South32 Limited (ASX:S32)
Australia · Delayed Price · Currency is AUD 4.270
-0.140 (-3.17%)
At close: Mar 31, 2026
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 4.40 | 4.40 | 4.23 | 4.27 | - | -3.29% | 3,330,787 |
| Mar 30, 2026 | 4.10 | 4.41 | 4.09 | 4.41 | 4.41 | 9.43% | 31,005,840 |
| Mar 27, 2026 | 4.00 | 4.04 | 3.95 | 4.03 | 4.03 | -1.23% | 11,044,460 |
| Mar 26, 2026 | 4.11 | 4.14 | 4.03 | 4.08 | 4.08 | -0.73% | 15,861,420 |
| Mar 25, 2026 | 4.05 | 4.14 | 4.02 | 4.11 | 4.11 | 4.58% | 18,390,550 |
| Mar 24, 2026 | 4.02 | 4.05 | 3.91 | 3.93 | 3.93 | 2.08% | 20,079,150 |
| Mar 23, 2026 | 3.84 | 3.88 | 3.75 | 3.85 | 3.85 | -3.27% | 17,707,030 |
| Mar 20, 2026 | 3.95 | 3.98 | 3.89 | 3.98 | 3.98 | -1.73% | 47,368,470 |
| Mar 19, 2026 | 4.04 | 4.12 | 4.02 | 4.05 | 4.05 | -3.11% | 21,081,110 |
| Mar 18, 2026 | 4.22 | 4.26 | 4.15 | 4.18 | 4.18 | - | 21,905,780 |
| Mar 17, 2026 | 4.21 | 4.24 | 4.17 | 4.18 | 4.18 | 0.48% | 21,287,355 |
| Mar 16, 2026 | 4.32 | 4.33 | 4.09 | 4.16 | 4.16 | -5.67% | 13,356,780 |
| Mar 13, 2026 | 4.35 | 4.44 | 4.31 | 4.41 | 4.41 | 1.38% | 11,226,480 |
| Mar 12, 2026 | 4.32 | 4.37 | 4.28 | 4.35 | 4.35 | -0.23% | 17,524,280 |
| Mar 11, 2026 | 4.28 | 4.39 | 4.28 | 4.36 | 4.36 | 2.35% | 11,356,170 |
| Mar 10, 2026 | 4.35 | 4.35 | 4.25 | 4.26 | 4.26 | -0.23% | 20,375,070 |
| Mar 9, 2026 | 4.39 | 4.43 | 4.16 | 4.27 | 4.27 | -5.11% | 17,350,820 |
| Mar 6, 2026 | 4.52 | 4.58 | 4.47 | 4.50 | 4.50 | -2.39% | 21,398,110 |
| Mar 5, 2026 | 4.55 | 4.62 | 4.52 | 4.61 | 4.61 | 1.54% | 19,081,650 |
| Mar 4, 2026 | 4.45 | 4.55 | 4.39 | 4.54 | 4.48 | -0.66% | 14,078,200 |
| Mar 3, 2026 | 4.65 | 4.71 | 4.51 | 4.57 | 4.51 | -3.79% | 14,114,880 |
| Mar 2, 2026 | 4.60 | 4.75 | 4.59 | 4.75 | 4.69 | 3.26% | 15,566,500 |
| Feb 27, 2026 | 4.55 | 4.62 | 4.52 | 4.60 | 4.54 | - | 18,103,770 |
| Feb 26, 2026 | 4.63 | 4.70 | 4.58 | 4.60 | 4.54 | 0.44% | 14,510,850 |
| Feb 25, 2026 | 4.50 | 4.59 | 4.50 | 4.58 | 4.52 | 1.55% | 13,066,160 |
| Feb 24, 2026 | 4.42 | 4.53 | 4.41 | 4.51 | 4.45 | 1.58% | 16,082,080 |
| Feb 23, 2026 | 4.42 | 4.45 | 4.38 | 4.44 | 4.39 | 1.14% | 11,316,580 |
| Feb 20, 2026 | 4.38 | 4.42 | 4.35 | 4.39 | 4.34 | -0.45% | 13,195,520 |
| Feb 19, 2026 | 4.48 | 4.48 | 4.39 | 4.41 | 4.36 | 0.46% | 15,851,400 |
| Feb 18, 2026 | 4.38 | 4.41 | 4.33 | 4.39 | 4.34 | -1.13% | 10,458,720 |
| Feb 17, 2026 | 4.50 | 4.58 | 4.44 | 4.44 | 4.39 | 0.68% | 11,531,080 |
| Feb 16, 2026 | 4.36 | 4.45 | 4.35 | 4.41 | 4.36 | -0.23% | 9,945,722 |
| Feb 13, 2026 | 4.38 | 4.42 | 4.25 | 4.42 | 4.37 | -2.21% | 21,630,900 |
| Feb 12, 2026 | 4.90 | 4.91 | 4.51 | 4.52 | 4.46 | -3.00% | 23,283,530 |
| Feb 11, 2026 | 4.60 | 4.67 | 4.55 | 4.66 | 4.60 | 1.53% | 17,226,310 |
| Feb 10, 2026 | 4.70 | 4.70 | 4.55 | 4.59 | 4.53 | 0.88% | 15,679,100 |
| Feb 9, 2026 | 4.57 | 4.59 | 4.51 | 4.55 | 4.49 | 3.17% | 14,221,740 |
| Feb 6, 2026 | 4.47 | 4.51 | 4.37 | 4.41 | 4.36 | -4.13% | 19,053,390 |
| Feb 5, 2026 | 4.52 | 4.66 | 4.51 | 4.60 | 4.54 | -3.97% | 25,631,130 |
| Feb 4, 2026 | 4.65 | 4.80 | 4.60 | 4.79 | 4.73 | 6.21% | 19,472,280 |
| Feb 3, 2026 | 4.53 | 4.56 | 4.48 | 4.51 | 4.45 | 2.04% | 17,003,080 |
| Feb 2, 2026 | 4.42 | 4.49 | 4.29 | 4.42 | 4.37 | -4.33% | 30,190,970 |
| Jan 30, 2026 | 4.63 | 4.73 | 4.51 | 4.62 | 4.56 | -1.28% | 27,633,310 |
| Jan 29, 2026 | 4.54 | 4.72 | 4.51 | 4.68 | 4.62 | 2.63% | 23,801,660 |
| Jan 28, 2026 | 4.52 | 4.59 | 4.51 | 4.56 | 4.50 | 1.33% | 15,350,250 |
| Jan 27, 2026 | 4.50 | 4.54 | 4.47 | 4.50 | 4.44 | 2.51% | 23,809,000 |
| Jan 23, 2026 | 4.44 | 4.46 | 4.36 | 4.39 | 4.34 | -0.23% | 21,975,560 |
| Jan 22, 2026 | 4.33 | 4.44 | 4.24 | 4.40 | 4.35 | 5.26% | 26,764,430 |
| Jan 21, 2026 | 4.12 | 4.19 | 4.12 | 4.18 | 4.13 | 0.72% | 13,675,630 |
| Jan 20, 2026 | 4.16 | 4.18 | 4.12 | 4.15 | 4.10 | -1.66% | 13,272,990 |