South32 Limited (SOUHY)
OTCMKTS · Delayed Price · Currency is USD
8.76
-0.07 (-0.79%)
Sep 2, 2025, 3:56 PM EDT
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 8.94 | 8.94 | 8.59 | 8.68 | - | -1.69% | 3,005 |
| Aug 29, 2025 | 8.76 | 8.85 | 8.55 | 8.83 | 8.83 | -0.23% | 161,157 |
| Aug 28, 2025 | 9.00 | 9.00 | 8.79 | 8.85 | 8.85 | -6.45% | 121,164 |
| Aug 27, 2025 | 9.30 | 9.46 | 9.30 | 9.46 | 9.46 | 0.53% | 52,634 |
| Aug 26, 2025 | 9.31 | 9.41 | 9.31 | 9.41 | 9.41 | -0.42% | 108,837 |
| Aug 25, 2025 | 9.14 | 9.49 | 9.14 | 9.45 | 9.45 | 1.61% | 99,702 |
| Aug 22, 2025 | 8.77 | 9.34 | 8.77 | 9.30 | 9.30 | 0.11% | 89,230 |
| Aug 21, 2025 | 9.24 | 9.29 | 9.23 | 9.29 | 9.29 | 0.76% | 82,763 |
| Aug 20, 2025 | 9.21 | 9.22 | 9.16 | 9.22 | 9.22 | -1.91% | 51,256 |
| Aug 19, 2025 | 9.53 | 9.53 | 9.40 | 9.40 | 9.40 | 0.06% | 112,988 |
| Aug 18, 2025 | 9.34 | 9.52 | 9.34 | 9.39 | 9.39 | -1.12% | 94,537 |
| Aug 15, 2025 | 9.50 | 9.58 | 9.49 | 9.50 | 9.50 | 1.82% | 42,840 |
| Aug 14, 2025 | 9.74 | 9.74 | 9.12 | 9.33 | 9.33 | -7.30% | 78,623 |
| Aug 13, 2025 | 10.00 | 10.09 | 10.00 | 10.07 | 10.07 | 1.33% | 37,391 |
| Aug 12, 2025 | 9.90 | 9.96 | 9.88 | 9.93 | 9.93 | 0.95% | 66,940 |
| Aug 11, 2025 | 9.78 | 9.90 | 9.75 | 9.84 | 9.84 | 0.31% | 33,917 |
| Aug 8, 2025 | 9.82 | 9.88 | 9.79 | 9.81 | 9.81 | 2.34% | 76,702 |
| Aug 7, 2025 | 9.47 | 9.69 | 9.47 | 9.59 | 9.59 | 0.17% | 102,781 |
| Aug 6, 2025 | 9.57 | 9.59 | 9.54 | 9.57 | 9.57 | 1.38% | 68,604 |
| Aug 5, 2025 | 9.54 | 9.54 | 9.44 | 9.44 | 9.44 | -1.36% | 91,625 |
| Aug 4, 2025 | 9.53 | 9.57 | 9.51 | 9.57 | 9.57 | 2.35% | 147,403 |
| Aug 1, 2025 | 9.36 | 9.44 | 9.27 | 9.35 | 9.35 | 0.11% | 75,075 |
| Jul 31, 2025 | 9.38 | 9.38 | 9.30 | 9.34 | 9.34 | -2.61% | 102,634 |
| Jul 30, 2025 | 9.70 | 9.70 | 9.50 | 9.59 | 9.59 | -1.44% | 59,039 |
| Jul 29, 2025 | 9.40 | 9.73 | 9.40 | 9.73 | 9.73 | - | 55,375 |
| Jul 28, 2025 | 9.75 | 9.75 | 9.69 | 9.73 | 9.73 | -2.01% | 52,562 |
| Jul 25, 2025 | 9.63 | 9.95 | 9.63 | 9.93 | 9.93 | -2.36% | 41,170 |
| Jul 24, 2025 | 10.32 | 10.32 | 10.17 | 10.17 | 10.17 | -1.36% | 55,818 |
| Jul 23, 2025 | 10.17 | 10.31 | 10.17 | 10.31 | 10.31 | 2.28% | 48,486 |
| Jul 22, 2025 | 9.68 | 10.09 | 9.68 | 10.08 | 10.08 | 1.41% | 84,624 |
| Jul 21, 2025 | 9.56 | 9.96 | 9.56 | 9.94 | 9.94 | 6.65% | 86,340 |
| Jul 18, 2025 | 9.43 | 9.43 | 9.30 | 9.32 | 9.32 | 0.32% | 132,285 |
| Jul 17, 2025 | 9.35 | 9.35 | 8.87 | 9.29 | 9.29 | -1.69% | 89,683 |
| Jul 16, 2025 | 9.48 | 9.50 | 9.36 | 9.45 | 9.45 | -1.97% | 86,328 |
| 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 |