Skip to main content
logo
South32 Limited (JSE:S32)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,112.00
+53.00 (1.73%)
At close: Sep 30, 2025

South32 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20253,062.003,144.003,062.003,118.00-1.93%118,424
Sep 29, 20253,057.003,059.003,018.003,059.003,059.001.22%709,375
Sep 26, 20253,018.003,032.002,994.003,022.003,022.00-0.10%168,950
Sep 25, 20253,020.003,064.002,979.003,025.003,025.002.27%427,166
Sep 23, 20252,994.002,995.002,951.002,958.002,958.00-0.90%279,144
Sep 22, 20253,049.003,049.002,965.002,985.002,985.00-2.13%542,548
Sep 19, 20253,004.003,050.002,948.003,050.003,050.003.88%1,466,591
Sep 18, 20252,973.002,975.002,934.002,936.002,936.00-1.21%436,533
Sep 17, 20252,965.002,978.002,944.002,972.002,972.00-0.87%390,813
Sep 16, 20253,026.003,034.002,990.002,998.002,952.52-0.43%612,027
Sep 15, 20252,990.003,021.002,976.003,011.002,965.321.18%806,978
Sep 12, 20252,956.003,011.002,956.002,976.002,930.861.12%626,241
Sep 11, 20252,941.002,958.002,918.002,943.002,898.36-0.57%647,815
Sep 10, 20253,035.003,035.002,945.002,960.002,915.10-2.73%466,568
Sep 9, 20253,051.003,111.003,031.003,043.002,996.84-0.23%370,327
Sep 8, 20253,030.003,071.003,030.003,050.003,003.730.03%264,106
Sep 5, 20253,109.003,109.003,039.003,049.003,002.75-1.87%1,394,730
Sep 4, 20253,005.003,107.003,005.003,107.003,059.872.07%729,975
Sep 3, 20253,090.003,090.003,020.003,044.002,997.82-0.72%1,673,778
Sep 2, 20253,255.003,255.003,054.003,066.003,019.49-2.29%1,244,560
Sep 1, 20253,119.003,197.003,106.003,138.003,090.400.61%1,363,287
Aug 29, 20253,116.003,159.003,104.003,119.003,071.690.32%248,564
Aug 28, 20253,168.003,183.003,065.003,109.003,061.84-6.07%1,752,919
Aug 27, 20253,290.003,329.003,285.003,310.003,259.790.18%991,566
Aug 26, 20253,250.003,311.003,250.003,304.003,253.880.06%189,090
Aug 25, 20253,305.003,325.003,289.003,302.003,251.910.73%224,268
Aug 22, 20253,279.003,279.003,221.003,278.003,228.27-0.03%666,134
Aug 21, 20253,241.003,301.003,241.003,279.003,229.260.83%1,806,548
Aug 20, 20253,325.003,356.003,252.003,252.003,202.67-2.95%1,872,574
Aug 19, 20253,306.003,384.003,303.003,351.003,300.171.21%1,605,418
Aug 18, 20253,412.003,412.003,307.003,311.003,260.77-1.93%244,706
Aug 15, 20253,398.003,400.003,323.003,376.003,324.791.53%1,236,456
Aug 14, 20253,497.003,497.003,301.003,325.003,274.56-6.29%1,242,754
Aug 13, 20253,541.003,568.003,509.003,548.003,494.180.62%2,100,828
Aug 12, 20253,473.003,530.003,471.003,526.003,472.511.73%214,243
Aug 11, 20253,500.003,540.003,466.003,466.003,413.42-0.77%430,189
Aug 8, 20253,430.003,500.003,430.003,493.003,440.011.84%417,644
Aug 7, 20253,419.003,449.003,389.003,430.003,377.970.79%4,957,848
Aug 6, 20253,375.003,428.003,350.003,403.003,351.380.21%402,670
Aug 5, 20253,422.003,426.003,377.003,396.003,344.48-0.79%632,475
Aug 4, 20253,398.003,427.003,353.003,423.003,371.071.72%237,524
Aug 1, 20253,376.003,417.003,351.003,365.003,313.95-0.15%1,631,116
Jul 31, 20253,450.003,450.003,354.003,370.003,318.88-2.46%664,644
Jul 30, 20253,471.003,491.003,455.003,455.003,402.590.26%1,815,646
Jul 29, 20253,450.003,490.003,446.003,446.003,393.73-0.89%1,258,736
Jul 28, 20253,480.003,514.003,472.003,477.003,424.26-1.42%942,127
Jul 25, 20253,579.003,579.003,498.003,527.003,473.50-1.81%1,454,254
Jul 24, 20253,600.003,620.003,583.003,592.003,537.51-0.25%1,533,306
Jul 23, 20253,575.003,668.003,566.003,601.003,546.372.89%1,919,799
Jul 22, 20253,554.003,582.003,478.003,500.003,446.91-12,746,740