Skip to main content
logo
South32 Limited (JSE:S32)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,794.00
+17.00 (0.45%)
At close: Dec 19, 2025

South32 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 27, 20253,686.003,700.003,591.003,591.003,591.00-1.35%1,729,678
Oct 24, 20253,617.003,674.003,617.003,640.003,640.000.64%2,927,980
Oct 23, 20253,532.003,620.003,532.003,617.003,617.001.89%2,162,045
Oct 22, 20253,635.003,635.003,531.003,550.003,550.00-2.37%2,280,205
Oct 21, 20253,601.003,702.003,579.003,636.003,636.003.35%1,411,586
Oct 20, 20253,560.003,573.003,464.003,518.003,518.00-1.18%774,300
Oct 17, 20253,600.003,611.003,543.003,560.003,560.00-0.61%1,186,399
Oct 16, 20253,633.003,633.003,564.003,582.003,582.00-1.24%459,604
Oct 15, 20253,619.003,640.003,599.003,627.003,627.000.92%411,906
Oct 14, 20253,515.003,598.003,492.003,594.003,594.002.33%916,670
Oct 13, 20253,500.003,516.003,460.003,512.003,512.00-1.07%507,998
Oct 10, 20253,627.003,627.003,531.003,550.003,550.00-0.89%2,664,406