Skip to main content
logo
South32 Limited (JSE:S32)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,375.00
+5.00 (0.15%)
At close: Aug 1, 2025, 5:00 PM SAST

South32 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 27, 20253,411.003,469.003,411.003,449.003,449.000.94%496,606
Jun 26, 20253,300.003,427.003,267.003,417.003,417.003.55%1,384,852
Jun 25, 20253,349.003,349.003,267.003,300.003,300.00-1.37%1,853,811
Jun 24, 20253,285.003,369.003,285.003,346.003,346.001.24%247,327
Jun 23, 20253,350.003,435.003,278.003,305.003,305.00-1.08%283,208
Jun 20, 20253,360.003,403.003,341.003,341.003,341.00-0.98%1,167,285
Jun 19, 20253,415.003,425.003,367.003,374.003,374.00-3.19%129,423
Jun 18, 20253,516.003,516.003,450.003,485.003,485.00-0.77%577,948
Jun 17, 20253,385.003,517.003,385.003,512.003,512.003.75%883,981
Jun 13, 20253,478.003,479.003,385.003,385.003,385.00-2.70%479,445
Jun 12, 20253,489.003,515.003,458.003,479.003,479.00-2.19%744,730
Jun 11, 20253,548.003,574.003,520.003,557.003,557.000.79%513,813
Jun 10, 20253,395.003,549.003,395.003,529.003,529.001.32%3,878,974
Jun 9, 20253,433.003,514.003,433.003,483.003,483.000.37%1,172,078
Jun 6, 20253,495.003,495.003,466.003,470.003,470.00-0.94%524,586
Jun 5, 20253,549.003,549.003,465.003,503.003,503.000.66%2,264,697
Jun 4, 20253,400.003,502.003,400.003,480.003,480.002.35%2,795,530
Jun 3, 20253,460.003,460.003,378.003,400.003,400.00-1.25%466,235
Jun 2, 20253,479.003,486.003,413.003,443.003,443.00-1.03%640,444
May 30, 20253,590.003,590.003,410.003,479.003,479.000.75%1,059,115
May 29, 20253,520.003,537.003,436.003,453.003,453.00-1.99%2,142,481
May 28, 20253,475.003,545.003,475.003,523.003,523.00-0.09%161,957
May 27, 20253,500.003,572.003,498.003,526.003,526.001.53%675,720
May 26, 20253,450.003,533.003,449.003,473.003,473.00-0.17%2,513,028
May 23, 20253,532.003,537.003,440.003,479.003,479.00-1.30%2,314,914