South32 Limited (S32.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.5400 | 3.5900 | 3.5350 | 3.5900 | 3.5900 | 25,657,509 |
| 29 Apr 2024 | 3.4300 | 3.5100 | 3.4100 | 3.5100 | 3.5100 | 24,042,765 |
| 26 Apr 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3700 | 3.3700 | 19,769,572 |
| 24 Apr 2024 | 3.2900 | 3.3400 | 3.2600 | 3.3100 | 3.3100 | 21,669,082 |
| 23 Apr 2024 | 3.3200 | 3.3900 | 3.2900 | 3.3200 | 3.3200 | 15,353,124 |
| 22 Apr 2024 | 3.3400 | 3.4100 | 3.3300 | 3.3700 | 3.3700 | 24,496,164 |
| 19 Apr 2024 | 3.2400 | 3.2500 | 3.1500 | 3.1900 | 3.1900 | 24,445,931 |
| 18 Apr 2024 | 3.3000 | 3.3300 | 3.2600 | 3.2900 | 3.2900 | 16,747,149 |
| 17 Apr 2024 | 3.2800 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 16,022,667 |
| 16 Apr 2024 | 3.3100 | 3.3300 | 3.2800 | 3.2800 | 3.2800 | 18,997,972 |
| 15 Apr 2024 | 3.3300 | 3.4600 | 3.3300 | 3.4400 | 3.4400 | 35,463,255 |
| 12 Apr 2024 | 3.3200 | 3.3400 | 3.2900 | 3.2900 | 3.2900 | 13,076,709 |
| 11 Apr 2024 | 3.2900 | 3.3600 | 3.2800 | 3.3400 | 3.3400 | 14,678,639 |
| 10 Apr 2024 | 3.3100 | 3.3500 | 3.2850 | 3.3300 | 3.3300 | 26,443,348 |
| 09 Apr 2024 | 3.2600 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 14,946,594 |
| 08 Apr 2024 | 3.2400 | 3.2500 | 3.1700 | 3.2000 | 3.2000 | 20,585,968 |
| 05 Apr 2024 | 3.1500 | 3.2350 | 3.1200 | 3.2200 | 3.2200 | 27,493,566 |
| 04 Apr 2024 | 3.0900 | 3.1750 | 3.0650 | 3.1700 | 3.1700 | 21,996,140 |
| 03 Apr 2024 | 3.0600 | 3.0800 | 3.0100 | 3.0300 | 3.0300 | 14,309,755 |
| 02 Apr 2024 | 3.0200 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 19,658,884 |
| 28 Mar 2024 | 2.9800 | 3.0100 | 2.9500 | 3.0000 | 3.0000 | 13,865,266 |
| 27 Mar 2024 | 2.8700 | 2.9350 | 2.8700 | 2.9300 | 2.9300 | 10,765,887 |
| 26 Mar 2024 | 2.9700 | 2.9800 | 2.8900 | 2.8900 | 2.8900 | 17,283,652 |
| 25 Mar 2024 | 2.9100 | 2.9600 | 2.8800 | 2.9600 | 2.9600 | 14,531,508 |
| 22 Mar 2024 | 2.9600 | 2.9800 | 2.8800 | 2.9100 | 2.9100 | 19,550,264 |
| 21 Mar 2024 | 3.0000 | 3.0100 | 2.9350 | 2.9800 | 2.9800 | 24,552,036 |
| 20 Mar 2024 | 3.0500 | 3.0800 | 2.9750 | 2.9900 | 2.9900 | 21,048,940 |
| 19 Mar 2024 | 3.1000 | 3.1400 | 3.0600 | 3.1200 | 3.1200 | 23,327,069 |
| 18 Mar 2024 | 2.9800 | 3.1400 | 2.9800 | 3.1400 | 3.1400 | 27,270,886 |
| 15 Mar 2024 | 2.9900 | 3.0100 | 2.9600 | 3.0000 | 3.0000 | 34,019,825 |
| 14 Mar 2024 | 2.9100 | 3.0200 | 2.8900 | 3.0200 | 3.0200 | 28,999,319 |
| 13 Mar 2024 | 2.8800 | 2.8900 | 2.8400 | 2.8700 | 2.8700 | 15,318,244 |
| 12 Mar 2024 | 2.9000 | 2.9150 | 2.8750 | 2.8900 | 2.8900 | 12,646,373 |
| 11 Mar 2024 | 2.9500 | 2.9600 | 2.9200 | 2.9200 | 2.9200 | 17,374,644 |
| 08 Mar 2024 | 2.9700 | 2.9900 | 2.9300 | 2.9900 | 2.9900 | 17,016,180 |
| 07 Mar 2024 | 2.9500 | 2.9600 | 2.9100 | 2.9400 | 2.9400 | 12,334,968 |
| 07 Mar 2024 | 0.006051 Dividend | |||||
| 06 Mar 2024 | 2.8700 | 2.9400 | 2.8600 | 2.9200 | 2.9139 | 19,391,928 |
| 05 Mar 2024 | 2.9400 | 2.9800 | 2.9300 | 2.9400 | 2.9339 | 11,306,083 |
| 04 Mar 2024 | 3.0000 | 3.0250 | 2.9300 | 2.9500 | 2.9439 | 14,511,698 |
| 01 Mar 2024 | 3.0000 | 3.0300 | 2.9200 | 3.0200 | 3.0137 | 21,817,004 |
| 29 Feb 2024 | 2.9600 | 2.9700 | 2.8350 | 2.9500 | 2.9439 | 45,720,005 |
| 28 Feb 2024 | 2.8300 | 2.8750 | 2.7900 | 2.8200 | 2.8142 | 15,811,981 |
| 27 Feb 2024 | 2.8900 | 2.8900 | 2.8300 | 2.8300 | 2.8241 | 20,815,473 |
| 26 Feb 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9000 | 2.8940 | 15,544,709 |
| 23 Feb 2024 | 2.8700 | 2.9200 | 2.8650 | 2.8900 | 2.8840 | 16,715,654 |
| 22 Feb 2024 | 2.8100 | 2.8700 | 2.8000 | 2.8600 | 2.8541 | 25,405,533 |
| 21 Feb 2024 | 2.8000 | 2.8600 | 2.7500 | 2.8500 | 2.8441 | 26,822,484 |
| 20 Feb 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8400 | 2.8341 | 18,173,584 |
| 19 Feb 2024 | 2.9100 | 2.9800 | 2.9000 | 2.9400 | 2.9339 | 12,455,020 |
| 16 Feb 2024 | 2.9600 | 3.0000 | 2.8800 | 2.8800 | 2.8740 | 39,177,042 |
| 15 Feb 2024 | 3.0200 | 3.1500 | 2.9350 | 2.9400 | 2.9339 | 41,206,596 |
| 14 Feb 2024 | 3.0100 | 3.0900 | 3.0000 | 3.0800 | 3.0736 | 14,214,212 |
| 13 Feb 2024 | 3.1400 | 3.1500 | 3.0450 | 3.0800 | 3.0736 | 20,285,918 |
| 12 Feb 2024 | 3.1200 | 3.1300 | 3.0800 | 3.0900 | 3.0836 | 12,846,600 |
| 09 Feb 2024 | 3.1800 | 3.1950 | 3.1300 | 3.1400 | 3.1335 | 12,718,146 |
| 08 Feb 2024 | 3.2100 | 3.2300 | 3.1700 | 3.1800 | 3.1734 | 10,712,424 |
| 07 Feb 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2200 | 3.2133 | 10,357,767 |
| 06 Feb 2024 | 3.1700 | 3.2000 | 3.1200 | 3.1400 | 3.1335 | 15,943,808 |
| 05 Feb 2024 | 3.2900 | 3.3200 | 3.2300 | 3.2300 | 3.2233 | 11,575,363 |
| 02 Feb 2024 | 3.3100 | 3.3500 | 3.3000 | 3.3400 | 3.3331 | 12,110,944 |
| 01 Feb 2024 | 3.3400 | 3.3500 | 3.2700 | 3.2900 | 3.2832 | 15,518,782 |
| 31 Jan 2024 | 3.3300 | 3.3800 | 3.2700 | 3.3500 | 3.3431 | 28,018,714 |
| 30 Jan 2024 | 3.3200 | 3.3650 | 3.3150 | 3.3400 | 3.3331 | 18,986,312 |
| 29 Jan 2024 | 3.3300 | 3.4000 | 3.3100 | 3.3600 | 3.3530 | 18,550,218 |
| 25 Jan 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3500 | 3.3431 | 22,906,658 |
| 24 Jan 2024 | 3.3600 | 3.3800 | 3.3050 | 3.3400 | 3.3331 | 29,705,994 |
| 23 Jan 2024 | 3.1800 | 3.3000 | 3.1600 | 3.2800 | 3.2732 | 18,339,398 |
| 22 Jan 2024 | 3.0900 | 3.1800 | 3.0700 | 3.1500 | 3.1435 | 28,327,739 |
| 19 Jan 2024 | 3.2700 | 3.3000 | 3.2300 | 3.2400 | 3.2333 | 23,892,224 |
| 18 Jan 2024 | 3.2300 | 3.2600 | 3.2000 | 3.2100 | 3.2033 | 32,149,008 |
| 17 Jan 2024 | 3.3500 | 3.4100 | 3.2600 | 3.2900 | 3.2832 | 28,611,048 |
| 16 Jan 2024 | 3.5200 | 3.5300 | 3.4000 | 3.4100 | 3.4029 | 21,675,296 |
| 15 Jan 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5450 | 3.5377 | 4,071,204 |
| 12 Jan 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5600 | 3.5526 | 29,397,358 |
| 11 Jan 2024 | 3.4500 | 3.5500 | 3.4200 | 3.5500 | 3.5426 | 33,691,906 |
| 10 Jan 2024 | 3.4000 | 3.4700 | 3.3600 | 3.3800 | 3.3730 | 22,606,390 |
| 09 Jan 2024 | 3.3200 | 3.4100 | 3.3150 | 3.3700 | 3.3630 | 19,588,194 |
| 08 Jan 2024 | 3.2800 | 3.3100 | 3.2700 | 3.2700 | 3.2632 | 8,413,924 |
| 05 Jan 2024 | 3.3000 | 3.3300 | 3.2700 | 3.2700 | 3.2632 | 8,117,368 |
| 04 Jan 2024 | 3.2900 | 3.3150 | 3.2800 | 3.2800 | 3.2732 | 10,369,301 |
| 03 Jan 2024 | 3.3600 | 3.3900 | 3.3400 | 3.3400 | 3.3331 | 13,549,552 |
| 02 Jan 2024 | 3.3300 | 3.3850 | 3.3100 | 3.3700 | 3.3630 | 8,426,533 |
| 29 Dec 2023 | 3.3300 | 3.3500 | 3.3000 | 3.3300 | 3.3231 | 12,224,808 |
| 28 Dec 2023 | 3.3500 | 3.3700 | 3.3200 | 3.3400 | 3.3331 | 13,591,477 |
| 27 Dec 2023 | 3.2700 | 3.3450 | 3.2600 | 3.3100 | 3.3031 | 10,954,771 |
| 22 Dec 2023 | 3.2800 | 3.3100 | 3.2400 | 3.2400 | 3.2333 | 13,503,369 |
| 21 Dec 2023 | 3.2600 | 3.3000 | 3.2200 | 3.2500 | 3.2433 | 15,567,701 |
| 20 Dec 2023 | 3.2800 | 3.3200 | 3.2600 | 3.2700 | 3.2632 | 14,566,644 |
| 19 Dec 2023 | 3.2500 | 3.2700 | 3.2300 | 3.2500 | 3.2433 | 12,503,699 |
| 18 Dec 2023 | 3.2100 | 3.2600 | 3.2100 | 3.2500 | 3.2433 | 11,377,847 |
| 15 Dec 2023 | 3.2100 | 3.2900 | 3.2000 | 3.2400 | 3.2333 | 47,144,911 |
| 14 Dec 2023 | 3.0900 | 3.1800 | 3.0800 | 3.1600 | 3.1535 | 18,437,751 |
| 13 Dec 2023 | 3.0200 | 3.0600 | 3.0000 | 3.0400 | 3.0337 | 13,638,561 |
| 12 Dec 2023 | 3.0400 | 3.0800 | 3.0300 | 3.0500 | 3.0437 | 12,343,848 |
| 11 Dec 2023 | 3.1200 | 3.1450 | 3.0700 | 3.0900 | 3.0836 | 12,688,930 |
| 08 Dec 2023 | 3.1200 | 3.1500 | 3.1150 | 3.1300 | 3.1235 | 10,507,452 |
| 07 Dec 2023 | 3.1000 | 3.1500 | 3.0900 | 3.1300 | 3.1235 | 11,800,013 |
| 06 Dec 2023 | 3.0000 | 3.1400 | 3.0000 | 3.1200 | 3.1135 | 21,473,117 |
| 05 Dec 2023 | 3.1000 | 3.1100 | 3.0450 | 3.0600 | 3.0537 | 10,236,753 |
| *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.