S32.AX - South32 Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 June 2023 | 3.8600 | 3.9250 | 3.8500 | 3.9100 | 3.9100 | 18,369,546 |
| 07 June 2023 | 3.8700 | 3.8900 | 3.8100 | 3.8300 | 3.8300 | 23,788,778 |
| 06 June 2023 | 3.9500 | 3.9700 | 3.8900 | 3.8900 | 3.8900 | 24,001,723 |
| 05 June 2023 | 4.0000 | 4.0100 | 3.9500 | 3.9800 | 3.9800 | 15,766,330 |
| 02 June 2023 | 3.8800 | 3.9450 | 3.8800 | 3.9300 | 3.9300 | 26,463,149 |
| 01 June 2023 | 3.9000 | 3.9000 | 3.8200 | 3.8600 | 3.8600 | 17,070,166 |
| 31 May 2023 | 3.9400 | 3.9500 | 3.8800 | 3.8800 | 3.8800 | 26,800,031 |
| 30 May 2023 | 3.9400 | 4.0000 | 3.9400 | 3.9900 | 3.9900 | 22,206,367 |
| 29 May 2023 | 4.0000 | 4.0300 | 3.9450 | 3.9500 | 3.9500 | 16,856,179 |
| 26 May 2023 | 3.9000 | 3.9300 | 3.8600 | 3.9300 | 3.9300 | 18,074,276 |
| 25 May 2023 | 3.9200 | 3.9450 | 3.8600 | 3.8800 | 3.8800 | 20,254,794 |
| 24 May 2023 | 4.0300 | 4.0500 | 3.9800 | 3.9900 | 3.9900 | 19,409,604 |
| 23 May 2023 | 4.0800 | 4.0900 | 4.0100 | 4.0100 | 4.0100 | 17,748,202 |
| 22 May 2023 | 4.0100 | 4.0500 | 3.9900 | 4.0300 | 4.0300 | 14,952,662 |
| 19 May 2023 | 4.0900 | 4.1000 | 4.0350 | 4.0600 | 4.0600 | 8,522,256 |
| 18 May 2023 | 4.0800 | 4.0900 | 4.0400 | 4.0600 | 4.0600 | 13,742,149 |
| 17 May 2023 | 4.0000 | 4.0350 | 3.9850 | 4.0000 | 4.0000 | 18,994,067 |
| 16 May 2023 | 4.0600 | 4.0800 | 4.0150 | 4.0600 | 4.0600 | 22,970,191 |
| 15 May 2023 | 4.0700 | 4.0700 | 4.0000 | 4.0400 | 4.0400 | 11,691,804 |
| 12 May 2023 | 4.0000 | 4.0500 | 4.0000 | 4.0200 | 4.0200 | 17,573,009 |
| 11 May 2023 | 4.1400 | 4.1700 | 4.0550 | 4.0600 | 4.0600 | 16,814,955 |
| 10 May 2023 | 4.1800 | 4.2100 | 4.1300 | 4.1500 | 4.1500 | 10,158,578 |
| 09 May 2023 | 4.1900 | 4.2100 | 4.1600 | 4.1800 | 4.1800 | 11,380,740 |
| 08 May 2023 | 4.2200 | 4.2300 | 4.1700 | 4.2000 | 4.2000 | 11,944,779 |
| 05 May 2023 | 4.0900 | 4.1300 | 4.0600 | 4.1300 | 4.1300 | 9,312,250 |
| 04 May 2023 | 4.0500 | 4.1400 | 4.0500 | 4.1200 | 4.1200 | 12,440,229 |
| 03 May 2023 | 4.0800 | 4.1050 | 4.0600 | 4.0800 | 4.0800 | 13,638,077 |
| 02 May 2023 | 4.2000 | 4.2250 | 4.1450 | 4.1600 | 4.1600 | 18,080,120 |
| 01 May 2023 | 4.2400 | 4.2700 | 4.1900 | 4.2100 | 4.2100 | 9,644,885 |
| 28 Apr 2023 | 4.1900 | 4.2500 | 4.1500 | 4.2400 | 4.2400 | 17,606,120 |
| 27 Apr 2023 | 4.1800 | 4.2200 | 4.1000 | 4.1400 | 4.1400 | 17,959,726 |
| 26 Apr 2023 | 4.1100 | 4.2000 | 4.1100 | 4.1600 | 4.1600 | 36,916,802 |
| 24 Apr 2023 | 4.1800 | 4.2000 | 3.9700 | 4.1200 | 4.1200 | 45,819,576 |
| 21 Apr 2023 | 4.4500 | 4.5200 | 4.4300 | 4.4500 | 4.4500 | 14,568,280 |
| 20 Apr 2023 | 4.4500 | 4.5000 | 4.4200 | 4.4600 | 4.4600 | 16,985,355 |
| 19 Apr 2023 | 4.5100 | 4.5500 | 4.4800 | 4.5000 | 4.5000 | 15,894,348 |
| 18 Apr 2023 | 4.4400 | 4.4600 | 4.4000 | 4.4300 | 4.4300 | 10,790,890 |
| 17 Apr 2023 | 4.4400 | 4.4900 | 4.4300 | 4.4600 | 4.4600 | 7,810,112 |
| 14 Apr 2023 | 4.4100 | 4.4500 | 4.3550 | 4.4400 | 4.4400 | 12,957,604 |
| 13 Apr 2023 | 4.4200 | 4.4200 | 4.3300 | 4.3400 | 4.3400 | 16,363,927 |
| 12 Apr 2023 | 4.3900 | 4.4200 | 4.3500 | 4.3800 | 4.3800 | 16,659,376 |
| 11 Apr 2023 | 4.2700 | 4.3400 | 4.2500 | 4.2700 | 4.2700 | 19,281,030 |
| 06 Apr 2023 | 4.2900 | 4.3000 | 4.1700 | 4.1900 | 4.1900 | 16,166,032 |
| 05 Apr 2023 | 4.2600 | 4.3500 | 4.2300 | 4.2700 | 4.2700 | 16,573,843 |
| 04 Apr 2023 | 4.3900 | 4.4000 | 4.3300 | 4.3600 | 4.3600 | 15,596,188 |
| 03 Apr 2023 | 4.3700 | 4.4000 | 4.3200 | 4.3400 | 4.3400 | 17,837,967 |
| 31 Mar 2023 | 4.3600 | 4.4100 | 4.3600 | 4.3700 | 4.3700 | 20,284,161 |
| 30 Mar 2023 | 4.3000 | 4.3400 | 4.2900 | 4.3200 | 4.3200 | 31,342,929 |
| 29 Mar 2023 | 4.2400 | 4.2700 | 4.2100 | 4.2300 | 4.2300 | 18,445,868 |
| 28 Mar 2023 | 4.2000 | 4.2250 | 4.1700 | 4.1900 | 4.1900 | 15,463,039 |
| 27 Mar 2023 | 4.1100 | 4.1300 | 4.0900 | 4.1200 | 4.1200 | 10,609,396 |
| 24 Mar 2023 | 4.0700 | 4.1200 | 4.0700 | 4.1200 | 4.1200 | 13,916,899 |
| 23 Mar 2023 | 4.1000 | 4.1100 | 4.0400 | 4.0700 | 4.0700 | 16,356,702 |
| 22 Mar 2023 | 4.1500 | 4.1600 | 4.1100 | 4.1600 | 4.1600 | 15,284,841 |
| 21 Mar 2023 | 4.0800 | 4.1300 | 4.0700 | 4.0800 | 4.0800 | 9,881,632 |
| 20 Mar 2023 | 4.1200 | 4.1600 | 4.0100 | 4.0200 | 4.0200 | 13,225,407 |
| 17 Mar 2023 | 4.0200 | 4.1500 | 4.0100 | 4.1500 | 4.1500 | 46,606,422 |
| 16 Mar 2023 | 3.9300 | 4.0700 | 3.9300 | 4.0000 | 4.0000 | 34,664,163 |
| 15 Mar 2023 | 4.2100 | 4.2600 | 4.1800 | 4.2000 | 4.2000 | 16,139,961 |
| 14 Mar 2023 | 4.2300 | 4.2300 | 4.1300 | 4.1600 | 4.1600 | 20,038,224 |
| 13 Mar 2023 | 4.3200 | 4.3300 | 4.2400 | 4.2900 | 4.2900 | 17,586,102 |
| 10 Mar 2023 | 4.4000 | 4.4200 | 4.3000 | 4.3300 | 4.3300 | 17,111,410 |
| 09 Mar 2023 | 4.5000 | 4.5000 | 4.4200 | 4.4800 | 4.4800 | 21,271,780 |
| 08 Mar 2023 | 0.073349 Dividend | |||||
| 08 Mar 2023 | 4.5300 | 4.5500 | 4.4900 | 4.5300 | 4.4567 | 13,512,430 |
| 07 Mar 2023 | 4.6500 | 4.6700 | 4.5900 | 4.6300 | 4.5550 | 16,814,055 |
| 06 Mar 2023 | 4.8100 | 4.8200 | 4.6750 | 4.7200 | 4.6436 | 19,219,962 |
| 03 Mar 2023 | 4.6700 | 4.7600 | 4.6700 | 4.7600 | 4.6829 | 14,323,218 |
| 02 Mar 2023 | 4.6000 | 4.7200 | 4.5500 | 4.7000 | 4.6239 | 46,319,078 |
| 01 Mar 2023 | 4.3300 | 4.4900 | 4.3300 | 4.4700 | 4.3976 | 14,456,219 |
| 28 Feb 2023 | 4.3800 | 4.4000 | 4.3100 | 4.3400 | 4.2697 | 20,308,818 |
| 27 Feb 2023 | 4.3200 | 4.3650 | 4.2700 | 4.2900 | 4.2205 | 14,611,062 |
| 24 Feb 2023 | 4.4900 | 4.5200 | 4.4100 | 4.4100 | 4.3386 | 19,910,441 |
| 23 Feb 2023 | 4.5000 | 4.5400 | 4.4600 | 4.5100 | 4.4370 | 16,150,077 |
| 22 Feb 2023 | 4.5900 | 4.6300 | 4.5700 | 4.5900 | 4.5157 | 13,320,499 |
| 21 Feb 2023 | 4.4400 | 4.6100 | 4.4400 | 4.5800 | 4.5058 | 16,070,906 |
| 20 Feb 2023 | 4.5200 | 4.5300 | 4.4200 | 4.4800 | 4.4075 | 14,512,393 |
| 17 Feb 2023 | 4.7700 | 4.7800 | 4.5000 | 4.5300 | 4.4567 | 21,640,022 |
| 16 Feb 2023 | 4.5800 | 4.6750 | 4.4500 | 4.6600 | 4.5845 | 17,794,357 |
| 15 Feb 2023 | 4.7000 | 4.7100 | 4.6000 | 4.6200 | 4.5452 | 13,954,404 |
| 14 Feb 2023 | 4.6700 | 4.6800 | 4.6300 | 4.6400 | 4.5649 | 13,282,276 |
| 13 Feb 2023 | 4.6000 | 4.6400 | 4.5400 | 4.5800 | 4.5058 | 20,136,910 |
| 10 Feb 2023 | 4.6800 | 4.6900 | 4.5800 | 4.5800 | 4.5058 | 13,638,584 |
| 09 Feb 2023 | 4.6800 | 4.7200 | 4.6600 | 4.6900 | 4.6141 | 13,261,399 |
| 08 Feb 2023 | 4.6800 | 4.7500 | 4.6800 | 4.7400 | 4.6633 | 17,160,560 |
| 07 Feb 2023 | 4.6300 | 4.7000 | 4.6200 | 4.6400 | 4.5649 | 14,449,945 |
| 06 Feb 2023 | 4.6300 | 4.6800 | 4.5800 | 4.6100 | 4.5354 | 7,988,953 |
| 03 Feb 2023 | 4.6000 | 4.7550 | 4.6000 | 4.6800 | 4.6042 | 18,966,172 |
| 02 Feb 2023 | 4.7300 | 4.8150 | 4.7000 | 4.7200 | 4.6436 | 20,550,756 |
| 01 Feb 2023 | 4.6100 | 4.6500 | 4.5950 | 4.6300 | 4.5550 | 13,912,353 |
| 31 Jan 2023 | 4.6200 | 4.6550 | 4.5300 | 4.5400 | 4.4665 | 23,492,653 |
| 30 Jan 2023 | 4.7300 | 4.7400 | 4.6450 | 4.6700 | 4.5944 | 13,413,638 |
| 27 Jan 2023 | 4.6500 | 4.7100 | 4.6300 | 4.7100 | 4.6337 | 25,854,453 |
| 25 Jan 2023 | 4.8300 | 4.8400 | 4.7400 | 4.7600 | 4.6829 | 16,506,843 |
| 24 Jan 2023 | 4.7200 | 4.8700 | 4.7000 | 4.8300 | 4.7518 | 19,713,251 |
| 23 Jan 2023 | 4.5200 | 4.6700 | 4.5200 | 4.6300 | 4.5550 | 19,139,841 |
| 20 Jan 2023 | 4.6000 | 4.6150 | 4.5550 | 4.5700 | 4.4960 | 25,270,418 |
| 19 Jan 2023 | 4.5300 | 4.5800 | 4.5050 | 4.5600 | 4.4862 | 18,125,535 |
| 18 Jan 2023 | 4.5400 | 4.5500 | 4.4800 | 4.5100 | 4.4370 | 19,967,385 |
| 17 Jan 2023 | 4.6200 | 4.6400 | 4.5000 | 4.5600 | 4.4862 | 19,491,001 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.