Skip to main content
logo
Exit

South32 Limited (ASX:S32)

Australia flag Australia · Delayed Price · Currency is AUD
3.060
-0.080 (-2.55%)
Oct 13, 2025, 4:12 PM AEST

South32 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253.213.233.123.143.14-1.26%35,957,709
Oct 9, 20253.083.193.063.183.185.65%32,437,086
Oct 8, 20252.963.022.943.013.012.73%36,840,497
Oct 7, 20252.902.982.862.932.934.27%31,514,597
Oct 6, 20252.842.872.812.812.81-1.40%16,652,321
Oct 5, 20252.842.862.842.852.852.15%2,482,011
Oct 3, 20252.822.852.782.792.790.72%20,650,891
Oct 2, 20252.802.822.772.772.770.73%18,247,894
Oct 1, 20252.752.822.742.752.750.36%19,105,489
Sep 30, 20252.672.762.662.742.743.01%26,315,088
Sep 29, 20252.652.672.602.662.66-24,369,251
Sep 26, 20252.672.692.652.662.66-12,180,594
Sep 25, 20252.612.692.612.662.662.70%23,146,411
Sep 24, 20252.592.592.562.592.59-11,895,113
Sep 23, 20252.612.672.582.592.59-1.15%15,708,946
Sep 22, 20252.612.662.602.622.620.77%11,043,497
Sep 19, 20252.602.622.582.602.600.78%37,849,996
Sep 18, 20252.552.602.552.582.58-1.90%26,254,137
Sep 17, 20252.622.652.622.632.590.38%17,110,225
Sep 16, 20252.622.652.602.622.580.38%13,362,609
Sep 15, 20252.592.632.562.612.570.77%14,916,997
Sep 12, 20252.592.632.562.592.551.97%19,485,075
Sep 11, 20252.542.572.522.542.50-0.39%20,719,909
Sep 10, 20252.572.592.542.552.51-2.30%25,559,733
Sep 9, 20252.632.652.572.612.57-1.51%33,216,268
Sep 8, 20252.652.672.652.652.610.38%11,526,090
Sep 5, 20252.642.672.632.642.60-0.75%22,271,215
Sep 4, 20252.652.692.642.662.621.14%18,771,657
Sep 3, 20252.702.722.622.632.59-2.95%23,447,759
Sep 2, 20252.722.732.682.712.67-0.73%13,953,197
Sep 1, 20252.672.752.672.732.690.37%11,848,452
Aug 29, 20252.702.742.672.722.680.74%36,319,607
Aug 28, 20252.942.942.702.702.66-7.22%29,542,471
Aug 27, 20252.922.952.902.912.870.34%17,857,842
Aug 26, 20252.932.952.892.902.86-1.02%15,914,719
Aug 25, 20252.872.962.862.932.893.17%22,401,279
Aug 22, 20252.912.932.842.842.80-2.41%20,267,068
Aug 21, 20252.902.922.872.912.871.39%18,772,917
Aug 20, 20252.952.952.872.872.83-2.05%20,531,801
Aug 19, 20252.902.962.902.932.89-30,596,167
Aug 18, 20252.952.972.902.932.89-1.01%10,488,963
Aug 15, 20252.882.972.872.962.912.07%21,115,745
Aug 14, 20253.003.032.882.902.86-5.23%31,199,918
Aug 13, 20253.083.123.063.063.010.33%16,904,154
Aug 12, 20253.023.072.993.053.00-0.65%17,653,633
Aug 11, 20253.043.083.043.073.021.66%25,279,977
Aug 8, 20252.953.032.933.022.971.68%9,777,077
Aug 7, 20252.972.972.922.972.92-13,927,010
Aug 6, 20252.952.982.932.972.921.37%20,417,120
Aug 5, 20252.972.982.932.932.89-0.34%20,004,843