South32 Limited (JSE:S32)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,049.00
+56.00 (0.93%)
Last updated: Sep 9, 2026, 10:45 AM SAST
JSE:S32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6,079.00 | 6,079.00 | 5,937.00 | 5,993.00 | 5,993.00 | 2.15% | 6,155,318 |
| Sep 7, 2026 | 5,931.00 | 5,933.00 | 5,867.00 | 5,867.00 | 5,867.00 | -1.89% | 4,381,984 |
| Sep 4, 2026 | 5,948.00 | 6,013.00 | 5,941.00 | 5,980.00 | 5,980.00 | -0.71% | 482,580 |
| Sep 3, 2026 | 5,904.00 | 6,088.00 | 5,904.00 | 6,023.00 | 6,023.00 | 1.45% | 885,026 |
| Sep 2, 2026 | 5,863.00 | 5,971.00 | 5,848.00 | 5,937.00 | 5,937.00 | 0.13% | 864,050 |
| Sep 1, 2026 | 6,001.00 | 6,073.00 | 5,929.00 | 5,929.00 | 5,929.00 | -0.85% | 2,350,548 |
| Aug 31, 2026 | 6,071.00 | 6,134.00 | 5,959.00 | 5,980.00 | 5,980.00 | -1.81% | 2,608,850 |
| Aug 28, 2026 | 5,982.00 | 6,111.00 | 5,982.00 | 6,090.00 | 6,090.00 | 1.86% | 1,234,348 |
| Aug 27, 2026 | 5,931.00 | 6,072.00 | 5,885.00 | 5,979.00 | 5,979.00 | 1.98% | 1,385,807 |
| Aug 26, 2026 | 5,836.00 | 5,925.00 | 5,836.00 | 5,863.00 | 5,863.00 | 0.43% | 938,025 |
| Aug 25, 2026 | 5,838.00 | 5,880.00 | 5,776.00 | 5,838.00 | 5,838.00 | 1.80% | 810,541 |
| Aug 24, 2026 | 5,562.00 | 5,800.00 | 5,562.00 | 5,735.00 | 5,735.00 | 1.00% | 778,676 |
| Aug 21, 2026 | 5,637.00 | 5,729.00 | 5,637.00 | 5,678.00 | 5,678.00 | 1.92% | 518,429 |
| Aug 20, 2026 | 5,488.00 | 5,571.00 | 5,488.00 | 5,571.00 | 5,571.00 | 0.47% | 236,931 |
| Aug 19, 2026 | 5,475.00 | 5,545.00 | 5,461.00 | 5,545.00 | 5,545.00 | 1.54% | 1,094,000 |
| Aug 18, 2026 | 5,514.00 | 5,514.00 | 5,461.00 | 5,461.00 | 5,461.00 | -1.32% | 296,614 |
| Aug 17, 2026 | 5,510.00 | 5,628.00 | 5,510.00 | 5,534.00 | 5,534.00 | 1.90% | 281,040 |
| Aug 14, 2026 | 5,496.00 | 5,562.00 | 5,382.00 | 5,431.00 | 5,431.00 | -1.93% | 237,136 |
| Aug 13, 2026 | 5,560.00 | 5,571.00 | 5,467.00 | 5,538.00 | 5,538.00 | -1.04% | 1,404,894 |
| Aug 12, 2026 | 5,697.00 | 5,697.00 | 5,592.00 | 5,596.00 | 5,596.00 | -1.62% | 1,351,781 |
| Aug 11, 2026 | 5,701.00 | 5,868.00 | 5,647.00 | 5,688.00 | 5,688.00 | 0.44% | 3,744,850 |
| Aug 7, 2026 | 5,602.00 | 5,718.00 | 5,596.00 | 5,663.00 | 5,663.00 | 1.00% | 256,486 |
| Aug 6, 2026 | 5,619.00 | 5,656.00 | 5,518.00 | 5,607.00 | 5,607.00 | -0.76% | 1,355,324 |
| Aug 5, 2026 | 5,495.00 | 5,674.00 | 5,495.00 | 5,650.00 | 5,650.00 | 2.84% | 224,291 |
| Aug 4, 2026 | 5,408.00 | 5,533.00 | 5,385.00 | 5,494.00 | 5,494.00 | 3.17% | 582,254 |
| Aug 3, 2026 | 5,306.00 | 5,325.00 | 5,226.00 | 5,325.00 | 5,325.00 | 0.66% | 1,262,487 |
| Jul 31, 2026 | 5,165.00 | 5,408.00 | 5,165.00 | 5,290.00 | 5,290.00 | -1.49% | 601,203 |
| Jul 30, 2026 | 5,247.00 | 5,379.00 | 5,224.00 | 5,370.00 | 5,370.00 | 2.36% | 1,591,382 |
| Jul 29, 2026 | 5,283.00 | 5,352.00 | 5,231.00 | 5,246.00 | 5,246.00 | 0.11% | 594,657 |
| Jul 28, 2026 | 5,150.00 | 5,260.00 | 5,148.00 | 5,240.00 | 5,240.00 | 1.75% | 510,112 |
| Jul 27, 2026 | 5,199.00 | 5,226.00 | 5,120.00 | 5,150.00 | 5,150.00 | -0.96% | 961,081 |
| Jul 24, 2026 | 5,306.00 | 5,306.00 | 5,198.00 | 5,200.00 | 5,200.00 | -1.94% | 1,014,104 |
| Jul 23, 2026 | 5,250.00 | 5,337.00 | 5,240.00 | 5,303.00 | 5,303.00 | 1.55% | 930,466 |
| Jul 22, 2026 | 5,120.00 | 5,242.00 | 5,120.00 | 5,222.00 | 5,222.00 | 4.54% | 1,232,447 |
| Jul 21, 2026 | 4,935.00 | 5,001.00 | 4,917.00 | 4,995.00 | 4,995.00 | 5.85% | 6,103,199 |
| Jul 20, 2026 | 4,682.00 | 4,757.00 | 4,663.00 | 4,719.00 | 4,719.00 | 3.99% | 335,173 |
| Jul 17, 2026 | 4,484.00 | 4,538.00 | 4,465.00 | 4,538.00 | 4,538.00 | -1.11% | 905,804 |
| Jul 16, 2026 | 4,622.00 | 4,623.00 | 4,553.00 | 4,589.00 | 4,589.00 | -0.82% | 487,091 |
| Jul 15, 2026 | 4,664.00 | 4,664.00 | 4,586.00 | 4,627.00 | 4,627.00 | -0.30% | 1,466,744 |
| Jul 14, 2026 | 4,600.00 | 4,664.00 | 4,570.00 | 4,641.00 | 4,641.00 | 1.31% | 2,780,679 |
| Jul 13, 2026 | 4,588.00 | 4,626.00 | 4,549.00 | 4,581.00 | 4,581.00 | -1.14% | 751,880 |
| Jul 10, 2026 | 4,476.00 | 4,649.00 | 4,476.00 | 4,634.00 | 4,634.00 | 4.63% | 948,265 |
| Jul 9, 2026 | 4,475.00 | 4,495.00 | 4,400.00 | 4,429.00 | 4,429.00 | -0.25% | 8,228,301 |
| Jul 8, 2026 | 4,550.00 | 4,679.00 | 4,440.00 | 4,440.00 | 4,440.00 | -3.65% | 7,578,971 |
| Jul 7, 2026 | 4,650.00 | 4,651.00 | 4,557.00 | 4,608.00 | 4,608.00 | -4.12% | 3,316,227 |
| Jul 6, 2026 | 4,650.00 | 4,806.00 | 4,650.00 | 4,806.00 | 4,806.00 | 1.54% | 909,391 |
| Jul 3, 2026 | 4,768.00 | 4,780.00 | 4,656.00 | 4,733.00 | 4,733.00 | -0.63% | 11,083,488 |
| Jul 2, 2026 | 4,863.00 | 4,863.00 | 4,677.00 | 4,763.00 | 4,763.00 | -3.78% | 22,450,377 |
| Jul 1, 2026 | 4,821.00 | 5,035.00 | 4,780.00 | 4,950.00 | 4,950.00 | 11.31% | 10,537,610 |
| Jun 30, 2026 | 4,493.00 | 4,495.00 | 4,417.00 | 4,447.00 | 4,447.00 | -0.18% | 486,449 |