South32 Limited (ASX:S32)
Australia · Delayed Price · Currency is AUD 4.510
-0.120 (-2.59%)
Oct 19, 2026, 4:10 PM AEST
South32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4.62 | 4.66 | 4.45 | 4.51 | 4.51 | -2.59% | 14,220,794 |
| Oct 16, 2026 | 4.57 | 4.68 | 4.54 | 4.63 | 4.63 | 3.58% | 25,346,830 |
| Oct 15, 2026 | 4.66 | 4.68 | 4.43 | 4.47 | 4.47 | -5.70% | 28,094,832 |
| Oct 14, 2026 | 4.86 | 4.90 | 4.74 | 4.74 | 4.74 | -1.86% | 15,443,969 |
| Oct 13, 2026 | 4.90 | 4.91 | 4.78 | 4.83 | 4.83 | -3.59% | 16,091,210 |
| Oct 12, 2026 | 4.98 | 5.07 | 4.96 | 5.01 | 5.01 | 2.04% | 7,967,905 |
| Oct 9, 2026 | 4.99 | 5.00 | 4.88 | 4.91 | 4.91 | -1.01% | 10,186,972 |
| Oct 8, 2026 | 4.95 | 5.04 | 4.92 | 4.96 | 4.96 | -0.80% | 16,206,520 |
| Oct 7, 2026 | 5.02 | 5.04 | 4.98 | 5.00 | 5.00 | -0.60% | 10,911,566 |
| Oct 6, 2026 | 4.99 | 5.08 | 4.99 | 5.03 | 5.03 | 1.21% | 11,000,918 |
| Oct 5, 2026 | 4.96 | 5.00 | 4.92 | 4.97 | 4.97 | 0.81% | 5,773,249 |
| Oct 2, 2026 | 4.90 | 5.00 | 4.89 | 4.93 | 4.93 | 0.41% | 11,637,580 |
| Oct 1, 2026 | 4.98 | 5.05 | 4.91 | 4.91 | 4.91 | -2.96% | 12,811,732 |
| Sep 30, 2026 | 5.00 | 5.06 | 4.96 | 5.06 | 5.06 | 0.80% | 14,511,957 |
| Sep 29, 2026 | 4.93 | 5.06 | 4.90 | 5.02 | 5.02 | 2.87% | 16,984,570 |
| 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 |