South32 Limited (ASX:S32)
Australia · Delayed Price · Currency is AUD 4.680
+0.120 (2.63%)
At close: Jan 29, 2026
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.54 | 4.59 | 4.51 | 4.54 | - | -0.55% | 8,831,419 |
| Jan 28, 2026 | 4.52 | 4.59 | 4.51 | 4.56 | 4.56 | 1.33% | 15,306,930 |
| Jan 27, 2026 | 4.50 | 4.54 | 4.47 | 4.50 | 4.50 | 2.51% | 23,809,000 |
| Jan 23, 2026 | 4.44 | 4.46 | 4.36 | 4.39 | 4.39 | -0.23% | 21,975,560 |
| Jan 22, 2026 | 4.33 | 4.44 | 4.24 | 4.40 | 4.40 | 5.26% | 26,324,790 |
| Jan 21, 2026 | 4.12 | 4.19 | 4.12 | 4.18 | 4.18 | 0.72% | 13,675,630 |
| Jan 20, 2026 | 4.16 | 4.18 | 4.12 | 4.15 | 4.15 | -1.66% | 13,272,990 |
| Jan 19, 2026 | 4.20 | 4.26 | 4.19 | 4.22 | 4.22 | 1.44% | 20,124,980 |
| Jan 16, 2026 | 4.12 | 4.16 | 4.10 | 4.16 | 4.16 | 0.48% | 22,148,384 |
| Jan 15, 2026 | 4.03 | 4.17 | 4.01 | 4.14 | 4.14 | 4.55% | 33,170,990 |
| Jan 14, 2026 | 4.02 | 4.03 | 3.95 | 3.96 | 3.96 | - | 18,636,000 |
| Jan 13, 2026 | 3.98 | 4.04 | 3.96 | 3.96 | 3.96 | 1.54% | 23,279,700 |
| Jan 12, 2026 | 3.87 | 3.94 | 3.87 | 3.90 | 3.90 | 1.30% | 18,117,340 |
| Jan 9, 2026 | 3.83 | 3.86 | 3.77 | 3.85 | 3.85 | 1.05% | 17,882,360 |
| Jan 8, 2026 | 3.80 | 3.84 | 3.78 | 3.81 | 3.81 | -0.78% | 19,456,580 |
| Jan 7, 2026 | 3.85 | 3.87 | 3.79 | 3.84 | 3.84 | 1.59% | 22,643,690 |
| Jan 6, 2026 | 3.74 | 3.81 | 3.71 | 3.78 | 3.78 | 3.28% | 21,617,630 |
| Jan 5, 2026 | 3.57 | 3.67 | 3.57 | 3.66 | 3.66 | 3.10% | 11,872,120 |
| Jan 2, 2026 | 3.55 | 3.58 | 3.53 | 3.55 | 3.55 | -0.28% | 5,439,933 |
| Dec 31, 2025 | 3.56 | 3.58 | 3.53 | 3.56 | 3.56 | 1.14% | 9,989,595 |
| Dec 30, 2025 | 3.54 | 3.54 | 3.46 | 3.52 | 3.52 | -1.95% | 8,004,831 |
| Dec 29, 2025 | 3.61 | 3.71 | 3.57 | 3.59 | 3.59 | 2.28% | 17,573,350 |
| Dec 24, 2025 | 3.52 | 3.56 | 3.50 | 3.51 | 3.51 | 0.57% | 6,093,243 |
| Dec 23, 2025 | 3.47 | 3.52 | 3.46 | 3.49 | 3.49 | 0.58% | 9,641,239 |
| Dec 22, 2025 | 3.44 | 3.47 | 3.42 | 3.47 | 3.47 | 2.97% | 12,232,400 |
| Dec 19, 2025 | 3.40 | 3.42 | 3.36 | 3.37 | 3.37 | -0.88% | 63,925,370 |
| Dec 18, 2025 | 3.40 | 3.41 | 3.37 | 3.40 | 3.40 | -0.29% | 17,839,338 |
| Dec 17, 2025 | 3.47 | 3.48 | 3.33 | 3.41 | 3.41 | -0.87% | 19,873,090 |
| Dec 16, 2025 | 3.50 | 3.53 | 3.41 | 3.44 | 3.44 | -1.99% | 16,269,620 |
| Dec 15, 2025 | 3.50 | 3.54 | 3.48 | 3.51 | 3.51 | -1.40% | 20,994,870 |
| Dec 12, 2025 | 3.50 | 3.57 | 3.48 | 3.56 | 3.56 | 3.79% | 25,689,329 |
| Dec 11, 2025 | 3.47 | 3.50 | 3.40 | 3.43 | 3.43 | -0.29% | 17,564,370 |
| Dec 10, 2025 | 3.37 | 3.45 | 3.36 | 3.44 | 3.44 | 2.08% | 18,822,640 |
| Dec 9, 2025 | 3.40 | 3.42 | 3.35 | 3.37 | 3.37 | -1.17% | 14,105,030 |
| Dec 8, 2025 | 3.47 | 3.48 | 3.40 | 3.41 | 3.41 | -2.29% | 19,703,160 |
| Dec 5, 2025 | 3.50 | 3.51 | 3.46 | 3.49 | 3.49 | -0.57% | 17,943,730 |
| Dec 4, 2025 | 3.49 | 3.55 | 3.47 | 3.51 | 3.51 | 3.85% | 28,101,820 |
| Dec 3, 2025 | 3.42 | 3.44 | 3.34 | 3.38 | 3.38 | 1.20% | 18,832,460 |
| Dec 2, 2025 | 3.34 | 3.41 | 3.33 | 3.34 | 3.34 | 0.91% | 18,965,280 |
| Dec 1, 2025 | 3.29 | 3.37 | 3.28 | 3.31 | 3.31 | 2.80% | 25,677,440 |
| Nov 28, 2025 | 3.16 | 3.24 | 3.16 | 3.22 | 3.22 | - | 10,609,790 |
| Nov 27, 2025 | 3.25 | 3.25 | 3.19 | 3.22 | 3.22 | 0.31% | 11,490,830 |
| Nov 26, 2025 | 3.19 | 3.24 | 3.16 | 3.21 | 3.21 | 1.90% | 19,863,830 |
| Nov 25, 2025 | 3.09 | 3.18 | 3.07 | 3.15 | 3.15 | 0.32% | 25,305,400 |
| Nov 24, 2025 | 3.12 | 3.14 | 3.09 | 3.14 | 3.14 | 1.95% | 45,853,480 |
| Nov 21, 2025 | 3.14 | 3.17 | 3.06 | 3.08 | 3.08 | -4.35% | 16,023,290 |
| Nov 20, 2025 | 3.16 | 3.23 | 3.13 | 3.22 | 3.22 | 3.21% | 13,100,960 |
| Nov 19, 2025 | 3.12 | 3.17 | 3.09 | 3.12 | 3.12 | 0.97% | 13,148,810 |
| Nov 18, 2025 | 3.14 | 3.17 | 3.05 | 3.09 | 3.09 | -2.83% | 15,792,800 |
| Nov 17, 2025 | 3.17 | 3.20 | 3.11 | 3.18 | 3.18 | 0.32% | 9,102,408 |