Australia markets closed

South32 Limited (S32.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.6600+0.0200 (+0.55%)
At close: 04:10PM AEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20243.65003.67003.62003.66003.660017,649,176
13 June 20243.67003.67003.63003.64003.640026,844,536
12 June 20243.62003.66003.60003.64003.640027,161,975
11 June 20243.78003.79003.67003.67003.670023,415,678
07 June 20243.91003.93003.87003.87003.87008,083,395
06 June 20243.89003.89003.85003.87003.870013,252,973
05 June 20243.88003.89003.83003.85003.850017,520,754
04 June 20243.97003.97003.94003.96003.96008,190,483
03 June 20244.00004.02003.95003.96003.960011,116,381
31 May 20243.98004.00003.94003.97003.970030,234,127
30 May 20243.93003.97003.90003.94003.940019,674,088
29 May 20243.96004.00003.94003.95003.950020,771,231
28 May 20243.92003.95003.89003.91003.910011,151,107
27 May 20243.89003.89003.85003.88003.88009,853,947
24 May 20243.81003.86003.80003.85003.850013,218,213
23 May 20243.80003.87003.78003.85003.850018,447,458
22 May 20243.90003.92003.88503.90003.900017,024,722
21 May 20243.91003.92003.86503.90003.900027,870,025
20 May 20243.81003.89003.78003.89003.890020,748,793
17 May 20243.74003.78003.72003.76003.760016,370,984
16 May 20243.69003.75503.67003.75003.750024,473,308
15 May 20243.65003.67503.62003.67003.670013,460,986
14 May 20243.62003.64003.60003.62003.620016,518,300
13 May 20243.59003.62003.59003.61003.610015,435,988
10 May 20243.63003.65003.62003.65003.650010,661,996
09 May 20243.64003.64003.60003.62003.620011,347,835
08 May 20243.64003.66003.62003.65003.650013,322,513
07 May 20243.65003.66003.62003.65003.650013,387,619
06 May 20243.61003.62003.57003.62003.620014,575,742
03 May 20243.57003.60503.56003.58003.580048,213,055
02 May 20243.48003.56003.45003.55003.550016,827,523
01 May 20243.49003.53003.46003.50003.500022,968,471
30 Apr 20243.54003.59003.53503.59003.590025,657,509
29 Apr 20243.43003.51003.41003.51003.510024,042,765
26 Apr 20243.30003.38003.30003.37003.370019,769,572
24 Apr 20243.29003.34003.26003.31003.310021,669,082
23 Apr 20243.32003.39003.29003.32003.320015,353,124
22 Apr 20243.34003.41003.33003.37003.370024,496,164
19 Apr 20243.24003.25003.15003.19003.190024,445,931
18 Apr 20243.30003.33003.26003.29003.290016,747,149
17 Apr 20243.28003.30003.25003.25003.250016,022,667
16 Apr 20243.31003.33003.28003.28003.280018,997,972
15 Apr 20243.33003.46003.33003.44003.440035,463,255
12 Apr 20243.32003.34003.29003.29003.290013,076,709
11 Apr 20243.29003.36003.28003.34003.340014,678,639
10 Apr 20243.31003.35003.28503.33003.330026,443,348
09 Apr 20243.26003.30003.25003.25003.250014,946,594
08 Apr 20243.24003.25003.17003.20003.200020,585,968
05 Apr 20243.15003.23503.12003.22003.220027,493,566
04 Apr 20243.09003.17503.06503.17003.170021,996,140
03 Apr 20243.06003.08003.01003.03003.030014,309,755
02 Apr 20243.02003.07003.00003.07003.070019,658,884
28 Mar 20242.98003.01002.95003.00003.000013,865,266
27 Mar 20242.87002.93502.87002.93002.930010,765,887
26 Mar 20242.97002.98002.89002.89002.890017,283,652
25 Mar 20242.91002.96002.88002.96002.960014,531,508
22 Mar 20242.96002.98002.88002.91002.910019,550,264
21 Mar 20243.00003.01002.93502.98002.980024,552,036
20 Mar 20243.05003.08002.97502.99002.990021,048,940
19 Mar 20243.10003.14003.06003.12003.120023,327,069
18 Mar 20242.98003.14002.98003.14003.140027,270,886
15 Mar 20242.99003.01002.96003.00003.000034,019,825
14 Mar 20242.91003.02002.89003.02003.020028,999,319
13 Mar 20242.88002.89002.84002.87002.870015,318,244
12 Mar 20242.90002.91502.87502.89002.890012,646,373
11 Mar 20242.95002.96002.92002.92002.920017,374,644
08 Mar 20242.97002.99002.93002.99002.990017,016,180
07 Mar 20242.95002.96002.91002.94002.940012,334,968
07 Mar 20240.006051 Dividend
06 Mar 20242.87002.94002.86002.92002.913919,391,928
05 Mar 20242.94002.98002.93002.94002.933911,306,083
04 Mar 20243.00003.02502.93002.95002.943914,511,698
01 Mar 20243.00003.03002.92003.02003.013721,817,004
29 Feb 20242.96002.97002.83502.95002.943945,720,005
28 Feb 20242.83002.87502.79002.82002.814215,811,981
27 Feb 20242.89002.89002.83002.83002.824120,815,473
26 Feb 20242.89002.95002.89002.90002.894015,544,709
23 Feb 20242.87002.92002.86502.89002.884016,715,654
22 Feb 20242.81002.87002.80002.86002.854125,405,533
21 Feb 20242.80002.86002.75002.85002.844126,822,484
20 Feb 20242.90002.90002.82002.84002.834118,173,584
19 Feb 20242.91002.98002.90002.94002.933912,455,020
16 Feb 20242.96003.00002.88002.88002.874039,177,042
15 Feb 20243.02003.15002.93502.94002.933941,206,596
14 Feb 20243.01003.09003.00003.08003.073614,214,212
13 Feb 20243.14003.15003.04503.08003.073620,285,918
12 Feb 20243.12003.13003.08003.09003.083612,846,600
09 Feb 20243.18003.19503.13003.14003.133512,718,146
08 Feb 20243.21003.23003.17003.18003.173410,712,424
07 Feb 20243.20003.26003.20003.22003.213310,357,767
06 Feb 20243.17003.20003.12003.14003.133515,943,808
05 Feb 20243.29003.32003.23003.23003.223311,575,363
02 Feb 20243.31003.35003.30003.34003.333112,110,944
01 Feb 20243.34003.35003.27003.29003.283215,518,782
31 Jan 20243.33003.38003.27003.35003.343128,018,714
30 Jan 20243.32003.36503.31503.34003.333118,986,312
29 Jan 20243.33003.40003.31003.36003.353018,550,218
25 Jan 20243.36003.38003.32003.35003.343122,906,658
24 Jan 20243.36003.38003.30503.34003.333129,705,994
23 Jan 20243.18003.30003.16003.28003.273218,339,398
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...