Skip to main content
logo
South32 Limited (JSE:S32)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,049.00
-58.00 (-1.87%)
At close: Sep 5, 2025

South32 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253,109.003,109.003,039.003,049.003,049.00-1.87%1,394,730
Sep 4, 20253,005.003,107.003,005.003,107.003,107.002.07%729,975
Sep 3, 20253,090.003,090.003,020.003,044.003,044.00-0.72%1,673,778
Sep 2, 20253,255.003,255.003,054.003,066.003,066.00-2.29%1,244,560
Sep 1, 20253,119.003,197.003,106.003,138.003,138.000.61%1,363,287
Aug 29, 20253,116.003,159.003,104.003,119.003,119.000.32%248,564
Aug 28, 20253,168.003,183.003,065.003,109.003,109.00-6.07%1,752,919
Aug 27, 20253,290.003,329.003,285.003,310.003,310.000.18%991,566
Aug 26, 20253,250.003,311.003,250.003,304.003,304.000.06%189,090
Aug 25, 20253,305.003,325.003,289.003,302.003,302.000.73%224,268
Aug 22, 20253,279.003,279.003,221.003,278.003,278.00-0.03%666,134
Aug 21, 20253,241.003,301.003,241.003,279.003,279.000.83%1,806,548
Aug 20, 20253,325.003,356.003,252.003,252.003,252.00-2.95%1,872,574
Aug 19, 20253,306.003,384.003,303.003,351.003,351.001.21%1,605,418
Aug 18, 20253,412.003,412.003,307.003,311.003,311.00-1.93%244,706
Aug 15, 20253,398.003,400.003,323.003,376.003,376.001.53%1,236,456
Aug 14, 20253,497.003,497.003,301.003,325.003,325.00-6.29%1,242,754
Aug 13, 20253,541.003,568.003,509.003,548.003,548.000.62%2,100,828
Aug 12, 20253,473.003,530.003,471.003,526.003,526.001.73%214,243
Aug 11, 20253,500.003,540.003,466.003,466.003,466.00-0.77%430,189
Aug 8, 20253,430.003,500.003,430.003,493.003,493.001.84%417,644
Aug 7, 20253,419.003,449.003,389.003,430.003,430.000.79%4,957,848
Aug 6, 20253,375.003,428.003,350.003,403.003,403.000.21%402,670
Aug 5, 20253,422.003,426.003,377.003,396.003,396.00-0.79%632,475
Aug 4, 20253,398.003,427.003,353.003,423.003,423.001.72%237,524
Aug 1, 20253,376.003,417.003,351.003,365.003,365.00-0.15%1,631,116
Jul 31, 20253,450.003,450.003,354.003,370.003,370.00-2.46%664,644
Jul 30, 20253,471.003,491.003,455.003,455.003,455.000.26%1,815,646
Jul 29, 20253,450.003,490.003,446.003,446.003,446.00-0.89%1,258,736
Jul 28, 20253,480.003,514.003,472.003,477.003,477.00-1.42%942,127
Jul 25, 20253,579.003,579.003,498.003,527.003,527.00-1.81%1,454,254
Jul 24, 20253,600.003,620.003,583.003,592.003,592.00-0.25%1,533,306
Jul 23, 20253,575.003,668.003,566.003,601.003,601.002.89%1,919,799
Jul 22, 20253,554.003,582.003,478.003,500.003,500.00-12,746,740
Jul 21, 20253,325.003,550.003,325.003,500.003,500.006.12%10,030,070
Jul 18, 20253,479.003,479.003,298.003,298.003,298.00-0.12%8,153,517
Jul 17, 20253,381.003,394.003,302.003,302.003,302.00-1.61%8,587,743
Jul 16, 20253,400.003,400.003,348.003,356.003,356.00-1.70%5,933,125
Jul 15, 20253,455.003,492.003,406.003,414.003,414.00-1.10%2,326,894
Jul 14, 20253,590.003,600.003,430.003,452.003,452.00-5.53%2,804,101
Jul 11, 20253,566.003,666.003,548.003,654.003,654.002.47%169,867
Jul 10, 20253,518.003,573.003,518.003,566.003,566.001.60%216,697
Jul 9, 20253,503.003,525.003,461.003,510.003,510.00-1.15%949,084
Jul 8, 20253,534.003,555.003,516.003,551.003,551.000.28%87,667
Jul 7, 20253,520.003,596.003,520.003,541.003,541.00-1.25%194,520
Jul 4, 20253,639.003,639.003,570.003,586.003,586.00-1.97%117,081
Jul 3, 20253,629.003,706.003,611.003,658.003,658.001.19%523,627
Jul 2, 20253,470.003,712.003,470.003,615.003,615.004.36%1,003,513
Jul 1, 20253,421.003,484.003,408.003,464.003,464.001.49%243,321
Jun 30, 20253,500.003,500.003,386.003,413.003,413.00-1.04%1,654,888