South32 Limited (SOUHY)
OTCMKTS
· Delayed Price · Currency is USD
9.93
-0.02 (-0.20%)
Jun 11, 2025, 3:58 PM EDT
South32 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 1, 2025 | 8.68 | 8.75 | 8.61 | 8.63 | 8.63 | 0.23% | 220,786 |
Apr 30, 2025 | 8.70 | 8.71 | 8.48 | 8.61 | 8.61 | -2.69% | 208,732 |
Apr 29, 2025 | 8.79 | 8.88 | 8.79 | 8.85 | 8.85 | 2.29% | 86,012 |
Apr 28, 2025 | 8.98 | 8.98 | 8.35 | 8.65 | 8.65 | -1.37% | 222,582 |
Apr 25, 2025 | 8.56 | 8.77 | 8.45 | 8.77 | 8.77 | 0.46% | 56,847 |
Apr 24, 2025 | 8.42 | 8.78 | 8.37 | 8.73 | 8.73 | 3.80% | 260,779 |
Apr 23, 2025 | 8.45 | 8.51 | 8.30 | 8.41 | 8.41 | 0.36% | 153,879 |
Apr 22, 2025 | 8.23 | 8.45 | 8.23 | 8.38 | 8.38 | -0.36% | 411,066 |
Apr 21, 2025 | 8.71 | 8.71 | 8.34 | 8.41 | 8.41 | -1.29% | 297,359 |
Apr 17, 2025 | 8.60 | 8.60 | 8.24 | 8.52 | 8.52 | -0.81% | 221,774 |
Apr 16, 2025 | 8.53 | 8.69 | 8.42 | 8.59 | 8.59 | -2.28% | 163,001 |
Apr 15, 2025 | 8.85 | 8.90 | 8.79 | 8.79 | 8.79 | -1.46% | 377,322 |
Apr 14, 2025 | 8.57 | 9.06 | 8.57 | 8.92 | 8.92 | 3.24% | 367,869 |
Apr 11, 2025 | 8.85 | 8.85 | 8.39 | 8.64 | 8.64 | 2.86% | 445,624 |
Apr 10, 2025 | 8.33 | 8.49 | 8.07 | 8.40 | 8.40 | - | 594,447 |
Apr 9, 2025 | 7.87 | 8.45 | 7.63 | 8.40 | 8.40 | 10.96% | 929,209 |
Apr 8, 2025 | 7.72 | 8.32 | 7.52 | 7.57 | 7.57 | -3.20% | 584,023 |
Apr 7, 2025 | 7.75 | 8.13 | 7.58 | 7.82 | 7.82 | -5.21% | 481,327 |
Apr 4, 2025 | 8.61 | 8.61 | 7.97 | 8.25 | 8.25 | -10.81% | 237,071 |
Apr 3, 2025 | 9.57 | 9.57 | 9.22 | 9.25 | 9.25 | -6.38% | 217,141 |
Apr 2, 2025 | 10.17 | 10.17 | 9.53 | 9.88 | 9.88 | -2.95% | 92,383 |
Apr 1, 2025 | 10.17 | 10.20 | 10.06 | 10.18 | 10.18 | 0.59% | 216,259 |
Mar 31, 2025 | 10.43 | 10.43 | 9.76 | 10.12 | 10.12 | -4.53% | 118,788 |