South32 Limited (ASX:S32)
Australia · Delayed Price · Currency is AUD 4.440
-0.110 (-2.42%)
Nov 6, 2026, 4:20 PM AEDT
South32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.40 | 4.48 | 4.32 | 4.44 | 4.44 | -2.42% | 21,494,715 |
| Nov 5, 2026 | 4.45 | 4.58 | 4.41 | 4.55 | 4.55 | 6.56% | 15,312,275 |
| Nov 4, 2026 | 4.29 | 4.34 | 4.23 | 4.27 | 4.27 | -0.70% | 21,530,324 |
| Nov 3, 2026 | 4.35 | 4.40 | 4.29 | 4.30 | 4.30 | -0.69% | 8,306,205 |
| Nov 2, 2026 | 4.45 | 4.45 | 4.30 | 4.33 | 4.33 | -0.23% | 12,643,945 |
| Oct 30, 2026 | 4.36 | 4.39 | 4.30 | 4.34 | 4.34 | -0.46% | 17,786,981 |
| Oct 29, 2026 | 4.43 | 4.46 | 4.33 | 4.36 | 4.36 | -1.80% | 15,460,170 |
| Oct 28, 2026 | 4.42 | 4.52 | 4.42 | 4.44 | 4.44 | 1.60% | 16,979,040 |
| Oct 27, 2026 | 4.28 | 4.42 | 4.25 | 4.37 | 4.37 | 2.58% | 13,273,020 |
| Oct 26, 2026 | 4.21 | 4.27 | 4.17 | 4.26 | 4.26 | 3.15% | 15,409,188 |
| Oct 23, 2026 | 4.23 | 4.23 | 4.08 | 4.13 | 4.13 | -5.28% | 25,968,496 |
| Oct 22, 2026 | 4.32 | 4.36 | 4.29 | 4.36 | 4.36 | 0.93% | 25,829,780 |
| Oct 21, 2026 | 4.39 | 4.40 | 4.27 | 4.32 | 4.32 | -1.82% | 16,394,771 |
| Oct 20, 2026 | 4.50 | 4.51 | 4.37 | 4.40 | 4.40 | -2.44% | 12,927,996 |
| Oct 19, 2026 | 4.62 | 4.66 | 4.45 | 4.51 | 4.51 | -2.59% | 14,381,230 |
| 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 |