South32 Limited (JSE:S32)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 5,126.00
+66.00 (1.30%)
At close: Mar 11, 2026
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 5,110.00 | 5,126.00 | 5,017.00 | 5,126.00 | 5,126.00 | 1.30% | 277,108 |
| Mar 10, 2026 | 5,025.00 | 5,136.00 | 4,983.00 | 5,060.00 | 5,060.00 | 0.60% | 2,796,772 |
| Mar 9, 2026 | 5,140.00 | 5,140.00 | 4,998.00 | 5,030.00 | 5,030.00 | -1.85% | 1,244,667 |
| Mar 6, 2026 | 5,208.00 | 5,288.00 | 5,109.00 | 5,125.00 | 5,125.00 | -3.08% | 2,112,642 |
| Mar 5, 2026 | 5,260.00 | 5,347.00 | 5,249.00 | 5,288.00 | 5,288.00 | 1.44% | 1,321,149 |
| Mar 4, 2026 | 5,120.00 | 5,237.00 | 5,120.00 | 5,213.00 | 5,213.00 | 2.22% | 721,148 |
| Mar 3, 2026 | 5,125.00 | 5,231.00 | 5,060.00 | 5,100.00 | 5,037.79 | -3.23% | 3,899,204 |
| Mar 2, 2026 | 5,300.00 | 5,397.00 | 5,270.00 | 5,270.00 | 5,205.72 | 0.82% | 1,046,984 |
| Feb 27, 2026 | 5,094.00 | 5,264.00 | 5,094.00 | 5,227.00 | 5,163.24 | 0.99% | 339,003 |
| Feb 26, 2026 | 5,193.00 | 5,222.00 | 5,158.00 | 5,176.00 | 5,112.86 | -0.33% | 2,606,128 |
| Feb 25, 2026 | 5,102.00 | 5,227.00 | 5,102.00 | 5,193.00 | 5,129.65 | 2.18% | 334,727 |
| Feb 24, 2026 | 5,040.00 | 5,099.00 | 5,039.00 | 5,082.00 | 5,020.01 | 0.16% | 443,967 |
| Feb 23, 2026 | 4,990.00 | 5,079.00 | 4,979.00 | 5,074.00 | 5,012.11 | 1.48% | 1,056,292 |
| Feb 20, 2026 | 4,980.00 | 5,064.00 | 4,975.00 | 5,000.00 | 4,939.01 | 0.24% | 4,257,631 |
| Feb 19, 2026 | 5,000.00 | 5,031.00 | 4,915.00 | 4,988.00 | 4,927.15 | 0.02% | 2,268,642 |
| Feb 18, 2026 | 4,920.00 | 5,020.00 | 4,920.00 | 4,987.00 | 4,926.17 | 1.63% | 1,786,482 |
| Feb 17, 2026 | 4,951.00 | 5,001.00 | 4,907.00 | 4,907.00 | 4,847.14 | -0.63% | 1,868,246 |
| Feb 16, 2026 | 4,905.00 | 4,979.00 | 4,905.00 | 4,938.00 | 4,877.76 | 0.47% | 407,633 |
| Feb 13, 2026 | 5,048.00 | 5,048.00 | 4,885.00 | 4,915.00 | 4,855.05 | -3.67% | 2,491,900 |
| Feb 12, 2026 | 5,200.00 | 5,241.00 | 5,093.00 | 5,102.00 | 5,039.76 | -3.44% | 1,375,695 |
| Feb 11, 2026 | 5,200.00 | 5,303.00 | 5,174.00 | 5,284.00 | 5,219.54 | 3.61% | 515,226 |
| Feb 10, 2026 | 5,116.00 | 5,145.00 | 5,100.00 | 5,100.00 | 5,037.79 | 0.10% | 2,160,846 |
| Feb 9, 2026 | 5,050.00 | 5,109.00 | 5,034.00 | 5,095.00 | 5,032.85 | 2.45% | 874,094 |
| Feb 6, 2026 | 5,001.00 | 5,002.00 | 4,952.00 | 4,973.00 | 4,912.34 | -1.11% | 460,041 |
| Feb 5, 2026 | 5,200.00 | 5,236.00 | 5,013.00 | 5,029.00 | 4,967.65 | -5.89% | 2,748,461 |
| Feb 4, 2026 | 5,200.00 | 5,381.00 | 5,200.00 | 5,344.00 | 5,278.81 | 4.66% | 2,977,158 |
| Feb 3, 2026 | 5,000.00 | 5,143.00 | 4,997.00 | 5,106.00 | 5,043.72 | 2.47% | 4,025,822 |
| Feb 2, 2026 | 4,950.00 | 5,013.00 | 4,860.00 | 4,983.00 | 4,922.22 | -2.68% | 4,790,217 |
| Jan 30, 2026 | 5,133.00 | 5,150.00 | 5,000.00 | 5,120.00 | 5,057.54 | -2.20% | 14,609,110 |
| Jan 29, 2026 | 5,130.00 | 5,288.00 | 5,130.00 | 5,235.00 | 5,171.14 | 3.09% | 1,458,347 |
| Jan 28, 2026 | 5,001.00 | 5,100.00 | 5,001.00 | 5,078.00 | 5,016.06 | 1.20% | 1,340,411 |
| Jan 27, 2026 | 4,989.00 | 5,040.00 | 4,916.00 | 5,018.00 | 4,956.79 | 0.78% | 3,584,962 |
| Jan 26, 2026 | 4,935.00 | 5,000.00 | 4,892.00 | 4,979.00 | 4,918.26 | 2.05% | 788,766 |
| Jan 23, 2026 | 4,882.00 | 4,903.00 | 4,779.00 | 4,879.00 | 4,819.48 | 2.63% | 3,749,634 |
| Jan 22, 2026 | 4,780.00 | 4,892.00 | 4,737.00 | 4,754.00 | 4,696.01 | 2.59% | 3,048,667 |
| Jan 21, 2026 | 4,585.00 | 4,699.00 | 4,572.00 | 4,634.00 | 4,577.47 | 2.39% | 1,180,231 |
| Jan 20, 2026 | 4,619.00 | 4,647.00 | 4,476.00 | 4,526.00 | 4,470.79 | -1.18% | 3,320,099 |
| Jan 19, 2026 | 4,578.00 | 4,655.00 | 4,573.00 | 4,580.00 | 4,524.13 | 1.15% | 4,458,072 |
| Jan 16, 2026 | 4,576.00 | 4,577.00 | 4,479.00 | 4,528.00 | 4,472.77 | -0.33% | 1,208,040 |
| Jan 15, 2026 | 4,501.00 | 4,561.00 | 4,472.00 | 4,543.00 | 4,487.58 | 1.41% | 1,125,037 |
| Jan 14, 2026 | 4,390.00 | 4,497.00 | 4,389.00 | 4,480.00 | 4,425.35 | 1.47% | 2,607,154 |
| Jan 13, 2026 | 4,334.00 | 4,481.00 | 4,334.00 | 4,415.00 | 4,361.14 | -0.20% | 3,649,195 |
| Jan 12, 2026 | 4,360.00 | 4,458.00 | 4,311.00 | 4,424.00 | 4,370.03 | 1.94% | 2,418,970 |
| Jan 9, 2026 | 4,247.00 | 4,354.00 | 4,247.00 | 4,340.00 | 4,287.06 | 3.41% | 3,026,572 |
| Jan 8, 2026 | 4,249.00 | 4,269.00 | 4,188.00 | 4,197.00 | 4,145.80 | -1.43% | 834,346 |
| Jan 7, 2026 | 4,237.00 | 4,293.00 | 4,213.00 | 4,258.00 | 4,206.06 | 0.61% | 1,184,362 |
| Jan 6, 2026 | 4,080.00 | 4,232.00 | 4,080.00 | 4,232.00 | 4,180.38 | 4.19% | 1,276,067 |
| Jan 5, 2026 | 3,956.00 | 4,065.00 | 3,946.00 | 4,062.00 | 4,012.45 | 2.14% | 252,794 |
| Jan 2, 2026 | 3,989.00 | 4,029.00 | 3,912.00 | 3,977.00 | 3,928.49 | 1.09% | 657,273 |
| Dec 31, 2025 | 4,025.00 | 4,025.00 | 3,931.00 | 3,934.00 | 3,886.01 | 0.03% | 25,605 |