South32 Limited (S32.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 04:11PM AEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 3.7300 | 3.7800 | 3.7200 | 3.7600 | 3.7600 | 5,405,726 |
| 16 May 2024 | 3.6800 | 3.7600 | 3.6700 | 3.7500 | 3.7500 | 5,017,421 |
| 15 May 2024 | 3.6400 | 3.6750 | 3.6200 | 3.6700 | 3.6700 | 6,091,452 |
| 14 May 2024 | 3.6100 | 3.6300 | 3.6000 | 3.6150 | 3.6150 | 12,294,384 |
| 13 May 2024 | 3.5950 | 3.6200 | 3.5900 | 3.6100 | 3.6100 | 6,011,442 |
| 10 May 2024 | 3.6400 | 3.6500 | 3.6200 | 3.6400 | 3.6400 | 4,264,190 |
| 09 May 2024 | 3.6350 | 3.6400 | 3.6000 | 3.6100 | 3.6100 | 8,511,112 |
| 08 May 2024 | 3.6400 | 3.6600 | 3.6200 | 3.6400 | 3.6400 | 3,991,900 |
| 07 May 2024 | 3.6500 | 3.6600 | 3.6250 | 3.6400 | 3.6400 | 5,013,746 |
| 06 May 2024 | 3.6100 | 3.6200 | 3.5750 | 3.6100 | 3.6100 | 10,280,494 |
| 03 May 2024 | 3.5700 | 3.6050 | 3.5650 | 3.5900 | 3.5900 | 8,330,934 |
| 02 May 2024 | 3.4900 | 3.5600 | 3.4500 | 3.5500 | 3.5500 | 8,702,526 |
| 01 May 2024 | 3.5200 | 3.5250 | 3.4700 | 3.5050 | 3.5050 | - |
| 30 Apr 2024 | 3.5900 | 3.5900 | 3.5400 | 3.5900 | 3.5900 | 9,547,259 |
| 29 Apr 2024 | 3.4200 | 3.5100 | 3.4150 | 3.5000 | 3.5000 | 12,585,450 |
| 26 Apr 2024 | 3.3100 | 3.3800 | 3.3000 | 3.3700 | 3.3700 | 19,512,433 |
| 24 Apr 2024 | 3.3000 | 3.3400 | 3.2600 | 3.3150 | 3.3150 | 5,635,874 |
| 23 Apr 2024 | 3.3100 | 3.3850 | 3.2900 | 3.3300 | 3.3300 | 7,180,202 |
| 22 Apr 2024 | 3.3500 | 3.4100 | 3.3300 | 3.3800 | 3.3800 | 7,820,470 |
| 19 Apr 2024 | 3.2300 | 3.2400 | 3.1600 | 3.1650 | 3.1650 | 6,524,423 |
| 18 Apr 2024 | 3.2900 | 3.3300 | 3.2600 | 3.2750 | 3.2750 | 4,163,858 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.3400 | 3.3400 | 3.2800 | 3.3000 | 3.3000 | 12,275,603 |
| 15 Apr 2024 | 3.3350 | 3.4600 | 3.3350 | 3.4500 | 3.4500 | 11,176,856 |
| 12 Apr 2024 | 3.3200 | 3.3400 | 3.2900 | 3.2950 | 3.2950 | 10,430,572 |
| 11 Apr 2024 | 3.2800 | 3.3600 | 3.2800 | 3.3450 | 3.3450 | 6,809,382 |
| 10 Apr 2024 | 3.3200 | 3.3500 | 3.2800 | 3.3300 | 3.3300 | 5,610,179 |
| 09 Apr 2024 | 3.2650 | 3.2900 | 3.2550 | 3.2600 | 3.2600 | 4,609,944 |
| 08 Apr 2024 | 3.2400 | 3.2400 | 3.1700 | 3.1900 | 3.1900 | 6,139,853 |
| 05 Apr 2024 | 3.1500 | 3.2300 | 3.1300 | 3.2100 | 3.2100 | 8,113,047 |
| 04 Apr 2024 | 3.0900 | 3.1750 | 3.0600 | 3.1700 | 3.1700 | 6,034,543 |
| 03 Apr 2024 | 3.0650 | 3.0800 | 3.0100 | 3.0300 | 3.0300 | 4,238,513 |
| 02 Apr 2024 | 3.0200 | 3.0700 | 3.0050 | 3.0650 | 3.0650 | 10,922,865 |
| 28 Mar 2024 | 2.9400 | 3.0100 | 2.9400 | 3.0050 | 3.0050 | 6,145,452 |
| 27 Mar 2024 | 2.8750 | 2.9350 | 2.8700 | 2.9250 | 2.9250 | 4,016,307 |
| 26 Mar 2024 | 2.9750 | 2.9800 | 2.8950 | 2.9000 | 2.9000 | 4,482,020 |
| 25 Mar 2024 | 2.9200 | 2.9500 | 2.8800 | 2.9500 | 2.9500 | 5,474,577 |
| 22 Mar 2024 | 2.9600 | 2.9800 | 2.8750 | 2.9000 | 2.9000 | 6,602,861 |
| 21 Mar 2024 | 3.0000 | 3.0000 | 2.9350 | 2.9600 | 2.9600 | 6,488,732 |
| 20 Mar 2024 | 3.0800 | 3.0800 | 2.9750 | 2.9850 | 2.9850 | 7,474,825 |
| 19 Mar 2024 | 3.0800 | 3.1400 | 3.0650 | 3.1200 | 3.1200 | 4,226,797 |
| 18 Mar 2024 | 2.9900 | 3.1350 | 2.9750 | 3.1300 | 3.1300 | 18,546,686 |
| 15 Mar 2024 | 3.0100 | 3.0100 | 2.9600 | 2.9800 | 2.9800 | 7,152,973 |
| 14 Mar 2024 | 2.9100 | 3.0200 | 2.9000 | 3.0000 | 3.0000 | 12,675,845 |
| 13 Mar 2024 | 2.9000 | 2.9000 | 2.8400 | 2.8800 | 2.8800 | 3,680,024 |
| 12 Mar 2024 | 2.8900 | 2.9150 | 2.8750 | 2.8900 | 2.8900 | 6,994,233 |
| 11 Mar 2024 | 2.9400 | 2.9600 | 2.9200 | 2.9300 | 2.9300 | 2,392,830 |
| 08 Mar 2024 | 2.9650 | 2.9900 | 2.9300 | 2.9800 | 2.9800 | 5,608,283 |
| 07 Mar 2024 | 2.9500 | 2.9550 | 2.9100 | 2.9400 | 2.9400 | 3,381,954 |
| 07 Mar 2024 | 0.006051 Dividend | |||||
| 06 Mar 2024 | 2.8600 | 2.9400 | 2.8600 | 2.9150 | 2.9089 | 6,942,140 |
| 05 Mar 2024 | 2.9500 | 2.9800 | 2.9300 | 2.9500 | 2.9439 | 2,817,789 |
| 04 Mar 2024 | 3.0200 | 3.0300 | 2.9300 | 2.9500 | 2.9439 | 3,758,159 |
| 01 Mar 2024 | 2.9950 | 3.0300 | 2.9200 | 3.0200 | 3.0137 | 5,228,336 |
| 29 Feb 2024 | 2.8800 | 2.9700 | 2.8350 | 2.9500 | 2.9439 | 12,852,741 |
| 28 Feb 2024 | 2.8200 | 2.8800 | 2.7900 | 2.8200 | 2.8141 | 4,967,483 |
| 27 Feb 2024 | 2.8900 | 2.8900 | 2.8300 | 2.8450 | 2.8391 | 3,599,436 |
| 26 Feb 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9050 | 2.8990 | 4,744,070 |
| 23 Feb 2024 | 2.8800 | 2.9200 | 2.8650 | 2.9000 | 2.8940 | 6,947,962 |
| 22 Feb 2024 | 2.8000 | 2.8700 | 2.8000 | 2.8600 | 2.8541 | 4,910,703 |
| 21 Feb 2024 | 2.7900 | 2.8600 | 2.7500 | 2.8400 | 2.8341 | 6,552,378 |
| 20 Feb 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8350 | 2.8291 | 7,194,792 |
| 19 Feb 2024 | 2.9100 | 2.9800 | 2.9100 | 2.9400 | 2.9339 | 3,609,234 |
| 16 Feb 2024 | 2.9600 | 3.0000 | 2.8800 | 2.9000 | 2.8940 | 11,925,739 |
| 15 Feb 2024 | 2.9800 | 3.1500 | 2.9300 | 2.9500 | 2.9439 | 10,177,842 |
| 14 Feb 2024 | 3.0100 | 3.0900 | 3.0000 | 3.0750 | 3.0686 | 6,263,859 |
| 13 Feb 2024 | 3.1450 | 3.1450 | 3.0450 | 3.0800 | 3.0736 | 11,130,392 |
| 12 Feb 2024 | 3.1200 | 3.1200 | 3.0800 | 3.0900 | 3.0836 | 4,909,295 |
| 09 Feb 2024 | 3.1750 | 3.1900 | 3.1300 | 3.1500 | 3.1435 | 3,425,457 |
| 08 Feb 2024 | 3.2000 | 3.2300 | 3.1750 | 3.1750 | 3.1684 | 7,638,355 |
| 07 Feb 2024 | 3.2100 | 3.2600 | 3.2000 | 3.2200 | 3.2133 | 4,198,543 |
| 06 Feb 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1400 | 3.1335 | 5,485,903 |
| 05 Feb 2024 | 3.2850 | 3.3100 | 3.2300 | 3.2300 | 3.2233 | 3,172,703 |
| 02 Feb 2024 | 3.3100 | 3.3500 | 3.3000 | 3.3400 | 3.3331 | 3,190,325 |
| 01 Feb 2024 | 3.3400 | 3.3400 | 3.2700 | 3.3050 | 3.2981 | 4,488,998 |
| 31 Jan 2024 | 3.3300 | 3.3800 | 3.2750 | 3.3450 | 3.3381 | 9,652,946 |
| 30 Jan 2024 | 3.3100 | 3.3650 | 3.3100 | 3.3400 | 3.3331 | 11,332,613 |
| 29 Jan 2024 | 3.3250 | 3.4000 | 3.3100 | 3.3600 | 3.3530 | 7,368,573 |
| 25 Jan 2024 | 3.3550 | 3.3750 | 3.3250 | 3.3500 | 3.3430 | 9,063,077 |
| 24 Jan 2024 | 3.3650 | 3.3800 | 3.3050 | 3.3400 | 3.3331 | 29,613,482 |
| 23 Jan 2024 | 3.1700 | 3.2900 | 3.1600 | 3.2850 | 3.2782 | 5,194,428 |
| 22 Jan 2024 | 3.1800 | 3.1800 | 3.0700 | 3.1450 | 3.1385 | 6,012,382 |
| 19 Jan 2024 | 3.2750 | 3.3000 | 3.2300 | 3.2500 | 3.2433 | 6,537,987 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3.3600 | 3.4050 | 3.2600 | 3.2700 | 3.2632 | 12,522,421 |
| 16 Jan 2024 | 3.5200 | 3.5250 | 3.4000 | 3.4050 | 3.3979 | 20,589,852 |
| 15 Jan 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5550 | 3.5476 | 13,247,748 |
| 12 Jan 2024 | 3.5900 | 3.6000 | 3.5300 | 3.5600 | 3.5526 | 15,546,743 |
| 11 Jan 2024 | 3.4500 | 3.5500 | 3.4200 | 3.5400 | 3.5327 | 11,939,036 |
| 10 Jan 2024 | 3.4000 | 3.4700 | 3.3600 | 3.3800 | 3.3730 | 8,403,668 |
| 09 Jan 2024 | 3.3300 | 3.4100 | 3.3200 | 3.3800 | 3.3730 | 5,422,278 |
| 08 Jan 2024 | 3.2850 | 3.3100 | 3.2700 | 3.2800 | 3.2732 | 7,008,877 |
| 05 Jan 2024 | 3.2950 | 3.3250 | 3.2750 | 3.2800 | 3.2732 | 2,576,622 |
| 04 Jan 2024 | 3.3100 | 3.3200 | 3.2800 | 3.2800 | 3.2732 | 3,243,423 |
| 03 Jan 2024 | 3.3650 | 3.3900 | 3.3450 | 3.3600 | 3.3530 | 3,074,158 |
| 02 Jan 2024 | 3.3350 | 3.3850 | 3.3100 | 3.3800 | 3.3730 | 2,259,954 |
| 29 Dec 2023 | 3.3400 | 3.3500 | 3.3000 | 3.3100 | 3.3031 | 3,842,720 |
| 28 Dec 2023 | 3.3500 | 3.3650 | 3.3200 | 3.3300 | 3.3231 | 3,746,781 |
| 27 Dec 2023 | 3.2750 | 3.3450 | 3.2600 | 3.3250 | 3.3181 | 2,219,613 |
| 22 Dec 2023 | 3.2750 | 3.3100 | 3.2400 | 3.2500 | 3.2433 | 2,242,840 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.