Skip to main content
logo
South32 Limited (JSE:S32)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
4,340.00
+143.00 (3.41%)
At close: Jan 9, 2026

South32 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20264,247.004,354.004,247.004,340.004,340.003.41%3,026,572
Jan 8, 20264,249.004,269.004,188.004,197.004,197.00-1.43%834,346
Jan 7, 20264,237.004,293.004,213.004,258.004,258.000.61%1,184,362
Jan 6, 20264,080.004,232.004,080.004,232.004,232.004.19%1,276,067
Jan 5, 20263,956.004,065.003,946.004,062.004,062.002.14%252,794
Jan 2, 20263,989.004,029.003,912.003,977.003,977.001.09%657,273
Dec 31, 20254,025.004,025.003,931.003,934.003,934.000.03%25,605
Dec 30, 20253,946.004,020.003,933.003,933.003,933.00-1.65%254,571
Dec 29, 20253,999.004,050.003,970.003,999.003,999.001.57%1,097,114
Dec 24, 20253,950.004,000.003,934.003,937.003,937.00-0.05%48,869
Dec 23, 20253,950.003,950.003,834.003,939.003,939.002.26%926,320
Dec 22, 20253,794.003,891.003,794.003,852.003,852.001.53%1,959,607
Dec 19, 20253,758.003,794.003,741.003,794.003,794.000.45%3,648,794
Dec 18, 20253,839.003,839.003,734.003,777.003,777.000.45%5,055,301
Dec 17, 20253,812.003,820.003,749.003,760.003,760.00-2.34%2,092,009
Dec 15, 20253,887.003,976.003,850.003,850.003,850.00-2.48%690,514
Dec 12, 20253,900.003,971.003,879.003,948.003,948.003.30%737,665
Dec 11, 20253,804.003,864.003,793.003,822.003,822.00-0.68%1,142,492
Dec 10, 20253,830.003,886.003,819.003,848.003,848.001.48%756,555
Dec 9, 20253,807.003,822.003,750.003,792.003,792.000.03%464,808
Dec 8, 20253,880.003,898.003,791.003,791.003,791.00-2.29%853,269
Dec 5, 20253,801.003,943.003,801.003,880.003,880.001.73%7,805,010
Dec 4, 20253,872.003,919.003,701.003,814.003,814.000.90%1,334,024
Dec 3, 20253,730.003,812.003,729.003,780.003,780.001.83%780,369
Dec 2, 20253,689.003,736.003,658.003,712.003,712.00-0.08%2,360,386
Dec 1, 20253,623.003,725.003,410.003,715.003,715.004.35%1,820,483
Nov 28, 20253,526.003,565.003,503.003,560.003,560.000.14%5,307,220
Nov 27, 20253,551.003,579.003,548.003,555.003,555.00-0.14%4,120,695
Nov 26, 20253,545.003,581.003,538.003,560.003,560.001.31%1,462,136
Nov 25, 20253,450.003,545.003,450.003,514.003,514.001.27%4,102,682
Nov 24, 20253,450.003,488.003,444.003,470.003,470.001.17%555,600
Nov 21, 20253,521.003,522.003,394.003,430.003,430.00-2.89%1,083,800
Nov 20, 20253,483.003,624.003,483.003,532.003,532.001.93%3,106,115
Nov 19, 20253,430.003,482.003,424.003,465.003,465.001.79%326,471
Nov 18, 20253,550.003,550.003,404.003,404.003,404.00-3.57%440,666
Nov 17, 20253,501.003,538.003,492.003,530.003,530.000.97%285,269
Nov 14, 20253,571.003,571.003,450.003,496.003,496.00-2.37%1,104,171
Nov 13, 20253,581.003,654.003,581.003,581.003,581.00-0.69%895,990
Nov 12, 20253,581.003,633.003,580.003,606.003,606.000.98%1,487,892
Nov 11, 20253,551.003,585.003,537.003,571.003,571.000.31%762,933
Nov 10, 20253,383.003,650.003,383.003,560.003,560.004.15%943,068
Nov 7, 20253,402.003,448.003,384.003,418.003,418.00-0.20%568,937
Nov 6, 20253,437.003,476.003,425.003,425.003,425.000.06%483,702
Nov 5, 20253,436.003,436.003,381.003,423.003,423.000.20%1,061,557
Nov 4, 20253,510.003,510.003,405.003,416.003,416.00-3.48%1,393,672
Nov 3, 20253,574.003,578.003,536.003,539.003,539.00-0.70%712,265
Oct 31, 20253,580.003,596.003,536.003,564.003,564.00-0.72%358,192
Oct 30, 20253,658.003,659.003,587.003,590.003,590.00-1.37%1,663,495
Oct 29, 20253,581.003,664.003,573.003,640.003,640.002.08%992,440
Oct 28, 20253,632.003,632.003,530.003,566.003,566.00-0.70%1,335,385