South32 Limited (SOUHY)
OTCMKTS · Delayed Price · Currency is USD
9.46
-0.18 (-1.87%)
Jul 16, 2025, 3:25 PM EDT
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 9.74 | 9.74 | 9.53 | 9.64 | 9.64 | -0.31% | 81,165 |
| Jul 14, 2025 | 9.74 | 9.96 | 9.51 | 9.67 | 9.67 | -5.01% | 59,397 |
| Jul 11, 2025 | 10.16 | 10.20 | 10.13 | 10.18 | 10.18 | 1.34% | 80,217 |
| Jul 10, 2025 | 9.96 | 10.06 | 9.94 | 10.05 | 10.05 | 1.98% | 63,343 |
| Jul 9, 2025 | 9.88 | 9.93 | 9.80 | 9.85 | 9.85 | -0.51% | 86,992 |
| Jul 8, 2025 | 9.56 | 9.91 | 9.56 | 9.90 | 9.90 | -0.20% | 60,290 |
| Jul 7, 2025 | 10.43 | 10.43 | 9.92 | 9.92 | 9.92 | -5.34% | 58,942 |
| Jul 3, 2025 | 10.92 | 10.92 | 10.26 | 10.48 | 10.48 | 2.54% | 30,788 |
| Jul 2, 2025 | 10.00 | 10.23 | 10.00 | 10.22 | 10.22 | 4.71% | 104,834 |
| Jul 1, 2025 | 10.05 | 10.05 | 9.71 | 9.76 | 9.76 | 2.52% | 66,330 |
| Jun 30, 2025 | 9.49 | 9.55 | 9.46 | 9.52 | 9.52 | -0.31% | 76,080 |
| Jun 27, 2025 | 9.99 | 9.99 | 9.51 | 9.55 | 9.55 | -0.21% | 71,594 |
| Jun 26, 2025 | 9.82 | 9.82 | 9.50 | 9.57 | 9.57 | 4.70% | 100,634 |
| Jun 25, 2025 | 9.27 | 9.27 | 9.07 | 9.14 | 9.14 | -3.99% | 195,967 |
| Jun 24, 2025 | 9.41 | 9.60 | 9.41 | 9.52 | 9.52 | 2.48% | 244,366 |
| Jun 23, 2025 | 9.18 | 9.35 | 9.13 | 9.29 | 9.29 | - | 190,414 |
| Jun 20, 2025 | 9.33 | 9.36 | 9.20 | 9.29 | 9.29 | -3.53% | 113,029 |
| Jun 18, 2025 | 9.67 | 9.80 | 9.32 | 9.63 | 9.63 | -0.31% | 92,180 |
| Jun 17, 2025 | 9.80 | 9.81 | 9.65 | 9.66 | 9.66 | -1.50% | 63,209 |
| Jun 16, 2025 | 9.53 | 9.89 | 9.53 | 9.81 | 9.81 | 2.80% | 95,879 |
| Jun 13, 2025 | 9.49 | 9.56 | 9.44 | 9.54 | 9.54 | -3.34% | 71,485 |
| Jun 12, 2025 | 9.74 | 9.87 | 9.74 | 9.87 | 9.87 | -0.50% | 82,213 |
| Jun 11, 2025 | 9.99 | 10.03 | 9.88 | 9.92 | 9.92 | -0.10% | 40,197 |
| Jun 10, 2025 | 9.99 | 9.99 | 9.91 | 9.93 | 9.93 | - | 228,674 |
| Jun 9, 2025 | 9.81 | 9.97 | 9.79 | 9.93 | 9.93 | 1.22% | 62,966 |
| Jun 6, 2025 | 9.80 | 9.83 | 9.78 | 9.81 | 9.81 | 0.41% | 29,556 |
| Jun 5, 2025 | 9.82 | 9.89 | 9.76 | 9.77 | 9.77 | -0.20% | 91,985 |
| Jun 4, 2025 | 9.72 | 9.87 | 9.72 | 9.79 | 9.79 | 2.51% | 68,286 |
| Jun 3, 2025 | 9.16 | 9.58 | 9.16 | 9.55 | 9.55 | -1.24% | 86,066 |
| Jun 2, 2025 | 9.56 | 9.67 | 9.54 | 9.67 | 9.67 | -1.12% | 120,573 |
| May 30, 2025 | 9.66 | 9.78 | 9.60 | 9.78 | 9.78 | 1.14% | 101,083 |
| May 29, 2025 | 9.73 | 9.74 | 9.63 | 9.67 | 9.67 | -1.33% | 119,056 |
| May 28, 2025 | 9.84 | 9.84 | 9.75 | 9.80 | 9.80 | -1.25% | 77,678 |
| May 27, 2025 | 9.80 | 9.94 | 9.80 | 9.92 | 9.92 | 1.27% | 101,083 |
| May 23, 2025 | 9.72 | 9.84 | 9.67 | 9.80 | 9.80 | -1.11% | 61,476 |
| May 22, 2025 | 9.55 | 9.93 | 9.55 | 9.91 | 9.91 | 0.81% | 75,047 |
| May 21, 2025 | 9.85 | 9.94 | 9.69 | 9.83 | 9.83 | -0.20% | 35,402 |
| May 20, 2025 | 9.82 | 9.86 | 9.80 | 9.85 | 9.85 | 3.79% | 77,089 |
| May 19, 2025 | 9.11 | 9.69 | 9.11 | 9.49 | 9.49 | 0.42% | 55,860 |
| May 16, 2025 | 9.33 | 9.45 | 9.33 | 9.45 | 9.45 | -1.15% | 69,917 |
| May 15, 2025 | 9.51 | 9.56 | 9.49 | 9.56 | 9.56 | 0.74% | 346,110 |
| May 14, 2025 | 9.58 | 9.65 | 9.49 | 9.49 | 9.49 | -2.06% | 67,874 |
| May 13, 2025 | 9.36 | 9.76 | 9.36 | 9.69 | 9.69 | 5.44% | 182,832 |
| May 12, 2025 | 8.90 | 9.28 | 8.90 | 9.19 | 9.19 | 2.80% | 83,525 |
| May 9, 2025 | 8.97 | 9.00 | 8.89 | 8.94 | 8.94 | -0.33% | 73,822 |
| May 8, 2025 | 8.95 | 9.03 | 8.92 | 8.97 | 8.97 | -0.44% | 92,926 |
| May 7, 2025 | 9.03 | 9.16 | 9.01 | 9.01 | 9.01 | -1.96% | 173,790 |
| May 6, 2025 | 9.49 | 9.49 | 8.81 | 9.19 | 9.19 | 1.77% | 128,999 |
| May 5, 2025 | 8.90 | 9.05 | 8.77 | 9.03 | 9.03 | 1.23% | 117,742 |
| May 2, 2025 | 9.00 | 9.06 | 8.91 | 8.92 | 8.92 | 3.36% | 118,727 |