South32 Limited (SOUHY)
OTCMKTS
· Delayed Price · Currency is USD
8.77
+0.02 (0.23%)
Apr 25, 2025, 4:00 PM EDT
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28, 2025 | 11.01 | 11.01 | 10.44 | 10.60 | 10.60 | -2.12% | 131,607 |
| Mar 27, 2025 | 10.86 | 10.95 | 10.79 | 10.83 | 10.83 | -1.28% | 110,559 |
| Mar 26, 2025 | 11.27 | 11.41 | 10.95 | 10.97 | 10.97 | -2.18% | 47,920 |
| Mar 25, 2025 | 10.99 | 11.25 | 10.99 | 11.21 | 11.21 | 1.67% | 90,807 |
| Mar 24, 2025 | 10.56 | 11.09 | 10.56 | 11.03 | 11.03 | 0.55% | 76,125 |
| Mar 21, 2025 | 11.04 | 11.04 | 10.76 | 10.97 | 10.97 | -2.92% | 139,296 |
| Mar 20, 2025 | 11.21 | 11.36 | 11.21 | 11.30 | 11.30 | -1.99% | 135,604 |
| Mar 19, 2025 | 11.33 | 11.58 | 11.33 | 11.53 | 11.53 | 1.68% | 129,380 |
| Mar 18, 2025 | 11.39 | 11.40 | 11.30 | 11.34 | 11.34 | -1.78% | 113,700 |
| Mar 17, 2025 | 11.21 | 11.58 | 11.21 | 11.55 | 11.55 | 2.08% | 164,387 |
| Mar 14, 2025 | 11.17 | 11.31 | 11.17 | 11.31 | 11.31 | 1.25% | 54,037 |
| Mar 13, 2025 | 11.06 | 11.17 | 11.06 | 11.17 | 11.17 | -1.24% | 50,963 |
| Mar 12, 2025 | 10.91 | 11.34 | 10.91 | 11.31 | 11.31 | -0.44% | 129,939 |
| Mar 11, 2025 | 11.31 | 11.39 | 11.12 | 11.36 | 11.36 | 1.59% | 117,340 |
| Mar 10, 2025 | 11.38 | 11.38 | 11.06 | 11.18 | 11.18 | -1.83% | 158,435 |
| Mar 7, 2025 | 11.73 | 11.73 | 11.19 | 11.39 | 11.39 | -1.89% | 62,898 |
| Mar 6, 2025 | 11.73 | 11.75 | 11.51 | 11.61 | 11.44 | 3.29% | 71,012 |
| Mar 5, 2025 | 11.09 | 11.26 | 11.09 | 11.24 | 11.08 | 2.65% | 109,173 |
| Mar 4, 2025 | 10.51 | 11.12 | 10.51 | 10.95 | 10.79 | -1.44% | 158,751 |
| Mar 3, 2025 | 11.10 | 11.46 | 11.10 | 11.11 | 10.95 | 0.36% | 98,569 |
| Feb 28, 2025 | 11.36 | 11.36 | 10.52 | 11.07 | 10.91 | -1.68% | 73,234 |
| Feb 27, 2025 | 11.29 | 11.36 | 11.22 | 11.26 | 11.09 | -0.10% | 25,717 |
| Feb 26, 2025 | 11.13 | 11.45 | 11.13 | 11.27 | 11.10 | -2.34% | 20,086 |
| Feb 25, 2025 | 11.55 | 11.59 | 11.44 | 11.54 | 11.37 | -0.09% | 40,574 |
| Feb 24, 2025 | 11.23 | 11.58 | 11.23 | 11.55 | 11.38 | -1.79% | 46,968 |
| Feb 21, 2025 | 11.94 | 11.97 | 11.75 | 11.76 | 11.59 | -1.18% | 26,810 |
| Feb 20, 2025 | 11.77 | 11.92 | 11.77 | 11.90 | 11.73 | 3.03% | 34,713 |
| Feb 19, 2025 | 11.41 | 11.61 | 11.41 | 11.55 | 11.38 | -1.28% | 43,830 |
| Feb 18, 2025 | 11.62 | 11.70 | 11.62 | 11.70 | 11.53 | 0.78% | 45,736 |
| Feb 14, 2025 | 11.53 | 11.68 | 11.53 | 11.61 | 11.44 | 0.43% | 72,834 |
| Feb 13, 2025 | 11.18 | 11.56 | 11.02 | 11.56 | 11.39 | 6.74% | 167,957 |