South32 Limited (ASX:S32)
Australia · Delayed Price · Currency is AUD 5.28
+0.06 (1.05%)
Sep 9, 2026, 1:24 PM AEST
South32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5.28 | 5.33 | 5.20 | 5.28 | - | 1.05% | 3,815,853 |
| Sep 8, 2026 | 5.12 | 5.23 | 5.10 | 5.22 | 5.22 | 1.56% | 14,012,850 |
| Sep 7, 2026 | 5.21 | 5.25 | 5.14 | 5.14 | 5.14 | -0.96% | 11,303,700 |
| Sep 4, 2026 | 5.29 | 5.32 | 5.15 | 5.19 | 5.19 | -0.38% | 11,124,409 |
| Sep 3, 2026 | 5.25 | 5.25 | 5.16 | 5.21 | 5.21 | 1.17% | 11,685,989 |
| Sep 2, 2026 | 5.07 | 5.15 | 5.05 | 5.15 | 5.15 | -1.72% | 11,127,432 |
| Sep 1, 2026 | 5.18 | 5.25 | 5.15 | 5.24 | 5.24 | 1.55% | 13,006,819 |
| Aug 31, 2026 | 5.20 | 5.20 | 5.11 | 5.16 | 5.16 | -1.71% | 21,148,371 |
| Aug 28, 2026 | 5.16 | 5.25 | 5.10 | 5.25 | 5.25 | 0.77% | 8,247,622 |
| Aug 27, 2026 | 5.24 | 5.29 | 5.11 | 5.21 | 5.21 | 1.36% | 17,106,245 |
| Aug 26, 2026 | 5.17 | 5.22 | 5.11 | 5.14 | 5.14 | 0.19% | 12,160,321 |
| Aug 25, 2026 | 5.07 | 5.18 | 5.04 | 5.13 | 5.13 | 1.18% | 14,899,049 |
| Aug 24, 2026 | 4.99 | 5.07 | 4.96 | 5.07 | 5.07 | 3.68% | 10,345,656 |
| Aug 21, 2026 | 4.88 | 4.96 | 4.84 | 4.89 | 4.89 | - | 15,970,390 |
| Aug 20, 2026 | 4.91 | 4.92 | 4.85 | 4.89 | 4.89 | 2.73% | 12,889,948 |
| Aug 19, 2026 | 4.77 | 4.84 | 4.72 | 4.76 | 4.76 | -1.24% | 15,328,998 |
| Aug 18, 2026 | 4.80 | 4.87 | 4.78 | 4.82 | 4.82 | -2.03% | 13,864,020 |
| Aug 17, 2026 | 4.77 | 4.92 | 4.75 | 4.92 | 4.92 | 3.36% | 22,810,560 |
| Aug 14, 2026 | 4.85 | 4.85 | 4.67 | 4.76 | 4.76 | -3.45% | 24,548,510 |
| Aug 13, 2026 | 4.96 | 4.97 | 4.90 | 4.93 | 4.93 | -0.60% | 13,256,970 |
| Aug 12, 2026 | 4.99 | 5.05 | 4.89 | 4.96 | 4.96 | -3.50% | 18,811,734 |
| Aug 11, 2026 | 5.09 | 5.19 | 5.07 | 5.14 | 5.14 | 0.98% | 9,872,250 |
| Aug 10, 2026 | 4.96 | 5.09 | 4.94 | 5.09 | 5.09 | 2.62% | 16,706,990 |
| Aug 7, 2026 | 4.81 | 4.96 | 4.81 | 4.96 | 4.96 | 2.48% | 15,440,420 |
| Aug 6, 2026 | 4.88 | 4.95 | 4.78 | 4.84 | 4.84 | -0.82% | 16,944,340 |
| Aug 5, 2026 | 4.75 | 4.88 | 4.75 | 4.88 | 4.88 | 4.27% | 15,967,510 |
| Aug 4, 2026 | 4.62 | 4.73 | 4.57 | 4.68 | 4.68 | 2.18% | 23,387,160 |
| Aug 3, 2026 | 4.59 | 4.63 | 4.54 | 4.58 | 4.58 | 0.22% | 8,244,017 |
| Jul 31, 2026 | 4.67 | 4.70 | 4.55 | 4.57 | 4.57 | 0.88% | 17,449,740 |
| Jul 30, 2026 | 4.57 | 4.60 | 4.51 | 4.53 | 4.53 | -0.88% | 11,247,282 |
| Jul 29, 2026 | 4.53 | 4.63 | 4.50 | 4.57 | 4.57 | 1.11% | 14,162,120 |
| Jul 28, 2026 | 4.47 | 4.52 | 4.42 | 4.52 | 4.52 | 0.44% | 12,504,058 |
| Jul 27, 2026 | 4.52 | 4.53 | 4.47 | 4.50 | 4.50 | 0.22% | 9,376,611 |
| Jul 24, 2026 | 4.57 | 4.63 | 4.48 | 4.49 | 4.49 | -3.65% | 25,098,940 |
| Jul 23, 2026 | 4.57 | 4.69 | 4.57 | 4.66 | 4.66 | 2.42% | 33,749,680 |
| Jul 22, 2026 | 4.38 | 4.55 | 4.38 | 4.55 | 4.55 | 4.60% | 26,767,940 |
| Jul 21, 2026 | 4.22 | 4.35 | 4.17 | 4.35 | 4.35 | 6.62% | 20,799,760 |
| Jul 20, 2026 | 4.01 | 4.08 | 3.90 | 4.08 | 4.08 | 4.62% | 24,452,104 |
| Jul 17, 2026 | 3.96 | 3.97 | 3.88 | 3.90 | 3.90 | -3.47% | 13,827,284 |
| Jul 16, 2026 | 4.03 | 4.06 | 3.97 | 4.04 | 4.04 | -0.49% | 13,444,260 |
| Jul 15, 2026 | 4.01 | 4.12 | 4.01 | 4.06 | 4.06 | 0.25% | 12,803,990 |
| Jul 14, 2026 | 3.96 | 4.07 | 3.95 | 4.05 | 4.05 | 2.02% | 11,701,013 |
| Jul 13, 2026 | 4.01 | 4.02 | 3.93 | 3.97 | 3.97 | -1.24% | 10,323,410 |
| Jul 10, 2026 | 3.90 | 4.07 | 3.90 | 4.02 | 4.02 | 5.24% | 16,898,971 |
| Jul 9, 2026 | 3.90 | 3.94 | 3.78 | 3.82 | 3.82 | -3.54% | 22,173,030 |
| Jul 8, 2026 | 3.90 | 3.96 | 3.87 | 3.96 | 3.96 | -1.00% | 23,144,870 |
| Jul 7, 2026 | 4.16 | 4.19 | 4.00 | 4.00 | 4.00 | -4.31% | 17,412,750 |
| Jul 6, 2026 | 4.18 | 4.22 | 4.15 | 4.18 | 4.18 | 0.48% | 9,903,007 |
| Jul 3, 2026 | 4.17 | 4.26 | 4.10 | 4.16 | 4.16 | - | 28,245,956 |
| Jul 2, 2026 | 4.21 | 4.27 | 4.01 | 4.16 | 4.16 | -2.80% | 51,834,430 |