South32 Limited (ASX:S32)
Australia · Delayed Price · Currency is AUD 5.02
+0.14 (2.87%)
Sep 29, 2026, 4:10 PM AEST
South32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4.93 | 5.06 | 4.90 | 5.02 | - | 2.87% | 16,666,609 |
| Sep 28, 2026 | 4.93 | 4.96 | 4.83 | 4.88 | 4.88 | -1.61% | 31,028,226 |
| Sep 25, 2026 | 4.93 | 4.97 | 4.90 | 4.96 | 4.96 | 0.20% | 17,479,693 |
| Sep 24, 2026 | 4.93 | 5.00 | 4.82 | 4.95 | 4.95 | 0.81% | 22,252,894 |
| Sep 23, 2026 | 4.95 | 4.98 | 4.89 | 4.91 | 4.91 | 0.61% | 7,706,117 |
| Sep 22, 2026 | 4.86 | 4.92 | 4.85 | 4.88 | 4.88 | 0.21% | 11,070,855 |
| Sep 21, 2026 | 4.93 | 5.00 | 4.84 | 4.87 | 4.87 | -1.22% | 9,767,303 |
| Sep 18, 2026 | 4.89 | 4.98 | 4.88 | 4.93 | 4.93 | 1.86% | 26,612,130 |
| Sep 17, 2026 | 4.98 | 4.98 | 4.76 | 4.84 | 4.84 | -1.91% | 20,669,981 |
| Sep 16, 2026 | 4.89 | 5.03 | 4.88 | 5.01 | 4.93 | 3.09% | 14,627,534 |
| Sep 15, 2026 | 4.86 | 4.95 | 4.84 | 4.86 | 4.79 | -1.42% | 17,281,079 |
| Sep 14, 2026 | 5.02 | 5.05 | 4.87 | 4.93 | 4.86 | -1.79% | 12,583,753 |
| Sep 11, 2026 | 5.05 | 5.07 | 4.97 | 5.02 | 4.94 | -4.20% | 19,309,342 |
| Sep 10, 2026 | 5.21 | 5.24 | 5.12 | 5.24 | 5.16 | -1.13% | 13,410,312 |
| Sep 9, 2026 | 5.28 | 5.33 | 5.20 | 5.30 | 5.22 | 1.53% | 14,290,813 |
| Sep 8, 2026 | 5.12 | 5.23 | 5.10 | 5.22 | 5.14 | 1.56% | 14,021,089 |
| Sep 7, 2026 | 5.21 | 5.25 | 5.14 | 5.14 | 5.06 | -0.96% | 11,303,700 |
| Sep 4, 2026 | 5.29 | 5.32 | 5.15 | 5.19 | 5.11 | -0.38% | 11,124,409 |
| Sep 3, 2026 | 5.25 | 5.25 | 5.16 | 5.21 | 5.13 | 1.17% | 11,685,989 |
| Sep 2, 2026 | 5.07 | 5.15 | 5.05 | 5.15 | 5.07 | -1.72% | 11,346,119 |
| Sep 1, 2026 | 5.18 | 5.25 | 5.15 | 5.24 | 5.16 | 1.55% | 13,006,819 |
| Aug 31, 2026 | 5.20 | 5.20 | 5.11 | 5.16 | 5.08 | -1.71% | 21,148,371 |
| Aug 28, 2026 | 5.16 | 5.25 | 5.10 | 5.25 | 5.17 | 0.77% | 8,247,622 |
| Aug 27, 2026 | 5.24 | 5.29 | 5.11 | 5.21 | 5.13 | 1.36% | 17,106,245 |
| Aug 26, 2026 | 5.17 | 5.22 | 5.11 | 5.14 | 5.06 | 0.19% | 12,160,321 |
| Aug 25, 2026 | 5.07 | 5.18 | 5.04 | 5.13 | 5.05 | 1.18% | 16,064,209 |
| Aug 24, 2026 | 4.99 | 5.07 | 4.96 | 5.07 | 4.99 | 3.68% | 10,345,656 |
| Aug 21, 2026 | 4.88 | 4.96 | 4.84 | 4.89 | 4.82 | - | 16,228,863 |
| Aug 20, 2026 | 4.91 | 4.92 | 4.85 | 4.89 | 4.82 | 2.73% | 12,889,948 |
| Aug 19, 2026 | 4.77 | 4.84 | 4.72 | 4.76 | 4.69 | -1.24% | 15,328,998 |
| Aug 18, 2026 | 4.80 | 4.87 | 4.78 | 4.82 | 4.75 | -2.03% | 13,864,025 |
| Aug 17, 2026 | 4.77 | 4.92 | 4.75 | 4.92 | 4.85 | 3.36% | 22,810,562 |
| Aug 14, 2026 | 4.85 | 4.85 | 4.67 | 4.76 | 4.69 | -3.45% | 24,599,077 |
| Aug 13, 2026 | 4.96 | 4.97 | 4.90 | 4.93 | 4.86 | -0.60% | 15,174,565 |
| Aug 12, 2026 | 4.99 | 5.05 | 4.89 | 4.96 | 4.89 | -3.50% | 18,811,734 |
| Aug 11, 2026 | 5.09 | 5.19 | 5.07 | 5.14 | 5.06 | 0.98% | 9,872,250 |
| Aug 10, 2026 | 4.96 | 5.09 | 4.94 | 5.09 | 5.01 | 2.62% | 17,001,979 |
| Aug 7, 2026 | 4.81 | 4.96 | 4.81 | 4.96 | 4.89 | 2.48% | 15,440,423 |
| Aug 6, 2026 | 4.88 | 4.95 | 4.78 | 4.84 | 4.77 | -0.82% | 16,944,340 |
| Aug 5, 2026 | 4.75 | 4.88 | 4.75 | 4.88 | 4.81 | 4.27% | 15,967,512 |
| Aug 4, 2026 | 4.62 | 4.73 | 4.57 | 4.68 | 4.61 | 2.18% | 25,091,361 |
| Aug 3, 2026 | 4.59 | 4.63 | 4.54 | 4.58 | 4.51 | 0.22% | 8,244,017 |
| Jul 31, 2026 | 4.67 | 4.70 | 4.55 | 4.57 | 4.50 | 0.88% | 17,449,747 |
| Jul 30, 2026 | 4.57 | 4.60 | 4.51 | 4.53 | 4.46 | -0.88% | 11,247,282 |
| Jul 29, 2026 | 4.53 | 4.63 | 4.50 | 4.57 | 4.50 | 1.11% | 14,162,126 |
| Jul 28, 2026 | 4.47 | 4.52 | 4.42 | 4.52 | 4.45 | 0.44% | 12,504,058 |
| Jul 27, 2026 | 4.52 | 4.53 | 4.47 | 4.50 | 4.43 | 0.22% | 9,376,611 |
| Jul 24, 2026 | 4.57 | 4.63 | 4.48 | 4.49 | 4.42 | -3.65% | 32,098,942 |
| Jul 23, 2026 | 4.57 | 4.69 | 4.57 | 4.66 | 4.59 | 2.42% | 33,749,684 |
| Jul 22, 2026 | 4.38 | 4.55 | 4.38 | 4.55 | 4.48 | 4.60% | 26,933,873 |