Skip to main content
logo
South32 Limited (JSE:S32)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,560.00
+5.00 (0.14%)
At close: Nov 28, 2025

South32 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20253,465.003,628.003,465.003,582.003,582.003.65%1,007,687
Oct 8, 20253,361.003,456.003,360.003,456.003,456.002.19%4,264,417
Oct 7, 20253,300.003,388.003,300.003,382.003,382.002.95%679,616
Oct 6, 20253,209.003,320.003,209.003,285.003,285.00-0.99%3,827,496
Oct 3, 20253,150.003,319.003,150.003,318.003,318.005.80%2,814,995
Oct 2, 20253,155.003,183.003,128.003,136.003,136.000.35%288,772
Oct 1, 20253,140.003,154.003,111.003,125.003,125.000.42%815,807
Sep 30, 20253,062.003,144.003,062.003,112.003,112.001.73%439,299
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