South32 Limited (ASX:S32)
Australia · Delayed Price · Currency is AUD 4.810
+0.140 (3.00%)
May 29, 2026, 4:18 PM AEST
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.75 | 4.85 | 4.75 | 4.81 | 4.81 | 3.00% | 38,083,550 |
| May 28, 2026 | 4.71 | 4.76 | 4.60 | 4.67 | 4.67 | -2.51% | 21,783,570 |
| May 27, 2026 | 4.72 | 4.88 | 4.72 | 4.79 | 4.79 | 3.46% | 20,969,060 |
| May 26, 2026 | 4.46 | 4.65 | 4.42 | 4.63 | 4.63 | 4.75% | 16,156,540 |
| May 25, 2026 | 4.33 | 4.46 | 4.32 | 4.42 | 4.42 | 1.61% | 10,492,270 |
| May 22, 2026 | 4.23 | 4.35 | 4.21 | 4.35 | 4.35 | 5.07% | 15,391,990 |
| May 21, 2026 | 4.16 | 4.17 | 4.09 | 4.14 | 4.14 | 2.48% | 13,063,590 |
| May 20, 2026 | 4.00 | 4.07 | 3.97 | 4.04 | 4.04 | -0.49% | 9,585,840 |
| May 19, 2026 | 4.15 | 4.16 | 4.00 | 4.06 | 4.06 | 0.74% | 13,337,790 |
| May 18, 2026 | 4.09 | 4.12 | 4.03 | 4.03 | 4.03 | -4.28% | 17,660,540 |
| May 15, 2026 | 4.39 | 4.39 | 4.17 | 4.21 | 4.21 | -5.18% | 15,473,730 |
| May 14, 2026 | 4.50 | 4.52 | 4.38 | 4.44 | 4.44 | -1.11% | 12,843,610 |
| May 13, 2026 | 4.36 | 4.53 | 4.35 | 4.49 | 4.49 | 3.22% | 14,100,500 |
| May 12, 2026 | 4.31 | 4.37 | 4.29 | 4.35 | 4.35 | 3.57% | 14,913,810 |
| May 11, 2026 | 4.20 | 4.27 | 4.19 | 4.20 | 4.20 | 1.45% | 11,305,010 |
| May 8, 2026 | 4.21 | 4.23 | 4.11 | 4.14 | 4.14 | -1.19% | 16,040,800 |
| May 7, 2026 | 4.28 | 4.33 | 4.19 | 4.19 | 4.19 | 1.21% | 17,085,170 |
| May 6, 2026 | 4.11 | 4.17 | 4.06 | 4.14 | 4.14 | 1.97% | 11,138,340 |
| May 5, 2026 | 4.04 | 4.09 | 4.01 | 4.06 | 4.06 | -0.73% | 11,136,760 |
| May 4, 2026 | 4.10 | 4.14 | 4.08 | 4.09 | 4.09 | -0.73% | 10,732,390 |
| May 1, 2026 | 4.10 | 4.15 | 4.09 | 4.12 | 4.12 | 2.23% | 11,594,030 |
| Apr 30, 2026 | 3.83 | 4.03 | 3.80 | 4.03 | 4.03 | -5.40% | 26,353,160 |
| Apr 29, 2026 | 4.27 | 4.28 | 4.20 | 4.26 | 4.26 | -1.16% | 12,488,080 |
| Apr 28, 2026 | 4.34 | 4.37 | 4.28 | 4.31 | 4.31 | -1.82% | 12,034,160 |
| Apr 27, 2026 | 4.32 | 4.40 | 4.28 | 4.39 | 4.39 | 1.62% | 7,138,789 |
| Apr 24, 2026 | 4.42 | 4.42 | 4.29 | 4.32 | 4.32 | -1.37% | 10,130,840 |
| Apr 23, 2026 | 4.54 | 4.54 | 4.34 | 4.38 | 4.38 | -2.67% | 11,924,750 |
| Apr 22, 2026 | 4.37 | 4.50 | 4.35 | 4.50 | 4.50 | 2.04% | 17,370,750 |
| Apr 21, 2026 | 4.47 | 4.47 | 4.35 | 4.41 | 4.41 | 0.46% | 8,584,869 |
| Apr 20, 2026 | 4.49 | 4.49 | 4.33 | 4.39 | 4.39 | -3.09% | 16,155,450 |
| Apr 17, 2026 | 4.61 | 4.63 | 4.50 | 4.53 | 4.53 | -1.95% | 12,684,310 |
| Apr 16, 2026 | 4.62 | 4.64 | 4.57 | 4.62 | 4.62 | -0.22% | 10,077,940 |
| Apr 15, 2026 | 4.70 | 4.71 | 4.60 | 4.63 | 4.63 | -0.86% | 10,190,340 |
| Apr 14, 2026 | 4.68 | 4.74 | 4.67 | 4.67 | 4.67 | 1.08% | 10,690,720 |
| Apr 13, 2026 | 4.60 | 4.62 | 4.54 | 4.62 | 4.62 | -0.22% | 10,703,020 |
| Apr 10, 2026 | 4.58 | 4.64 | 4.54 | 4.63 | 4.63 | 1.09% | 10,062,900 |
| Apr 9, 2026 | 4.61 | 4.61 | 4.52 | 4.58 | 4.58 | 0.22% | 12,459,690 |
| Apr 8, 2026 | 4.68 | 4.74 | 4.55 | 4.57 | 4.57 | 0.44% | 16,672,590 |
| Apr 7, 2026 | 4.49 | 4.57 | 4.47 | 4.55 | 4.55 | 2.94% | 14,555,210 |
| Apr 2, 2026 | 4.62 | 4.63 | 4.40 | 4.42 | 4.42 | -1.34% | 13,970,770 |
| Apr 1, 2026 | 4.40 | 4.50 | 4.39 | 4.48 | 4.48 | 4.92% | 15,601,740 |
| Mar 31, 2026 | 4.40 | 4.40 | 4.23 | 4.27 | 4.27 | -3.17% | 21,634,500 |
| Mar 30, 2026 | 4.10 | 4.41 | 4.09 | 4.41 | 4.41 | 9.43% | 31,005,840 |
| Mar 27, 2026 | 4.00 | 4.04 | 3.95 | 4.03 | 4.03 | -1.23% | 11,943,980 |
| Mar 26, 2026 | 4.11 | 4.14 | 4.03 | 4.08 | 4.08 | -0.73% | 15,861,420 |
| Mar 25, 2026 | 4.05 | 4.14 | 4.02 | 4.11 | 4.11 | 4.58% | 18,390,550 |
| Mar 24, 2026 | 4.02 | 4.05 | 3.91 | 3.93 | 3.93 | 2.08% | 23,299,490 |
| Mar 23, 2026 | 3.84 | 3.88 | 3.75 | 3.85 | 3.85 | -3.27% | 17,707,030 |
| Mar 20, 2026 | 3.95 | 3.98 | 3.89 | 3.98 | 3.98 | -1.73% | 47,368,470 |
| Mar 19, 2026 | 4.04 | 4.12 | 4.02 | 4.05 | 4.05 | -3.11% | 21,081,110 |