South32 Limited (ASX:S32)
Australia · Delayed Price · Currency is AUD 2.720
+0.020 (0.74%)
Aug 29, 2025, 4:15 PM AEST
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2.70 | 2.74 | 2.67 | 2.72 | 2.72 | 0.74% | 36,136,277 |
| 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 |
| 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 |