Skip to main content
South32 Limited (ASX:S32)
Australia flag Australia · Delayed Price · Currency is AUD
2.660
0.00 (0.00%)
Sep 26, 2025, 4:21 PM AEST

South32 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.672.692.652.662.66-8,520,615
Sep 25, 20252.612.692.612.662.662.70%23,146,411
Sep 24, 20252.592.592.562.592.59-11,895,113
Sep 23, 20252.612.672.582.592.59-1.15%15,708,946
Sep 22, 20252.612.662.602.622.620.77%11,043,497
Sep 19, 20252.602.622.582.602.600.78%37,849,996
Sep 18, 20252.552.602.552.582.58-1.90%26,254,137
Sep 17, 20252.622.652.622.632.590.38%17,110,225
Sep 16, 20252.622.652.602.622.580.38%13,362,609
Sep 15, 20252.592.632.562.612.570.77%14,916,997
Sep 12, 20252.592.632.562.592.551.97%19,485,075
Sep 11, 20252.542.572.522.542.50-0.39%20,719,909
Sep 10, 20252.572.592.542.552.51-2.30%25,559,733
Sep 9, 20252.632.652.572.612.57-1.51%33,216,268
Sep 8, 20252.652.672.652.652.610.38%11,526,090
Sep 5, 20252.642.672.632.642.60-0.75%22,271,215
Sep 4, 20252.652.692.642.662.621.14%18,771,657
Sep 3, 20252.702.722.622.632.59-2.95%23,447,759
Sep 2, 20252.722.732.682.712.67-0.73%13,953,197
Sep 1, 20252.672.752.672.732.690.37%11,848,452
Aug 29, 20252.702.742.672.722.680.74%36,319,607
Aug 28, 20252.942.942.702.702.66-7.22%29,542,471
Aug 27, 20252.922.952.902.912.870.34%17,857,842
Aug 26, 20252.932.952.892.902.86-1.02%15,914,719
Aug 25, 20252.872.962.862.932.893.17%22,401,279
Aug 22, 20252.912.932.842.842.80-2.41%20,267,068
Aug 21, 20252.902.922.872.912.871.39%18,772,917
Aug 20, 20252.952.952.872.872.83-2.05%20,531,801
Aug 19, 20252.902.962.902.932.89-30,596,167
Aug 18, 20252.952.972.902.932.89-1.01%10,488,963
Aug 15, 20252.882.972.872.962.922.07%21,115,745
Aug 14, 20253.003.032.882.902.86-5.23%31,199,918
Aug 13, 20253.083.123.063.063.010.33%16,904,154
Aug 12, 20253.023.072.993.053.00-0.65%17,653,633
Aug 11, 20253.043.083.043.073.021.66%25,279,977
Aug 8, 20252.953.032.933.022.971.68%9,777,077
Aug 7, 20252.972.972.922.972.93-13,927,010
Aug 6, 20252.952.982.932.972.931.37%20,417,120
Aug 5, 20252.972.982.932.932.89-0.34%20,004,843
Aug 4, 20252.922.942.912.942.900.34%12,271,239
Aug 1, 20252.922.972.912.932.89-0.34%13,652,432
Jul 31, 20253.003.002.932.942.90-2.65%20,939,588
Jul 30, 20252.983.062.973.022.970.67%18,071,704
Jul 29, 20253.013.062.983.002.96-0.99%15,618,770
Jul 28, 20253.033.073.013.032.98-0.66%22,656,670
Jul 25, 20253.103.113.023.053.00-2.24%15,516,701
Jul 24, 20253.163.163.103.123.07-0.64%18,267,611
Jul 23, 20253.073.173.063.143.092.95%25,920,061
Jul 22, 20253.043.083.003.053.000.99%26,615,248
Jul 21, 20252.933.042.913.022.974.50%34,134,643