Australia markets closed

South32 Limited (S32.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.0200+0.0700 (+2.37%)
At close: 04:10PM AEDT
Time period:
02 Mar 2023 - 02 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20243.00003.03002.92003.02003.020021,801,520
01 Mar 20243.00003.03002.92003.02003.020021,801,520
29 Feb 20242.96002.97002.83502.95002.950045,720,005
28 Feb 20242.83002.87502.79002.82002.820015,811,981
27 Feb 20242.89002.89002.83002.83002.830020,815,473
26 Feb 20242.89002.95002.89002.90002.900015,544,709
23 Feb 20242.87002.92002.86502.89002.890016,715,654
22 Feb 20242.81002.87002.80002.86002.860025,405,533
21 Feb 20242.80002.86002.75002.85002.850026,822,484
20 Feb 20242.90002.90002.82002.84002.840018,173,584
19 Feb 20242.91002.98002.90002.94002.940012,455,020
16 Feb 20242.96003.00002.88002.88002.880039,177,042
15 Feb 20243.02003.15002.93502.94002.940041,206,596
14 Feb 20243.01003.09003.00003.08003.080014,214,212
13 Feb 20243.14003.15003.04503.08003.080020,285,918
12 Feb 20243.12003.13003.08003.09003.090012,846,600
09 Feb 20243.18003.19503.13003.14003.140012,718,146
08 Feb 20243.21003.23003.17003.18003.180010,712,424
07 Feb 20243.20003.26003.20003.22003.220010,357,767
06 Feb 20243.17003.20003.12003.14003.140015,943,808
05 Feb 20243.29003.32003.23003.23003.230011,575,363
02 Feb 20243.31003.35003.30003.34003.340012,110,944
01 Feb 20243.34003.35003.27003.29003.290015,518,782
31 Jan 20243.33003.38003.27003.35003.350028,018,714
30 Jan 20243.32003.36503.31503.34003.340018,986,312
29 Jan 20243.33003.40003.31003.36003.360018,550,218
25 Jan 20243.36003.38003.32003.35003.350022,906,658
24 Jan 20243.36003.38003.30503.34003.340029,705,994
23 Jan 20243.18003.30003.16003.28003.280018,339,398
22 Jan 20243.09003.18003.07003.15003.150028,327,739
19 Jan 20243.27003.30003.23003.24003.240023,892,224
18 Jan 20243.23003.26003.20003.21003.210032,149,008
17 Jan 20243.35003.41003.26003.29003.290028,611,048
16 Jan 20243.52003.53003.40003.41003.410021,675,296
15 Jan 20243.60003.60003.53003.54503.54504,071,204
12 Jan 20243.60003.60003.53003.56003.560029,397,358
11 Jan 20243.45003.55003.42003.55003.550033,691,906
10 Jan 20243.40003.47003.36003.38003.380022,606,390
09 Jan 20243.32003.41003.31503.37003.370019,588,194
08 Jan 20243.28003.31003.27003.27003.27008,413,924
05 Jan 20243.30003.33003.27003.27003.27008,117,368
04 Jan 20243.29003.31503.28003.28003.280010,369,301
03 Jan 20243.36003.39003.34003.34003.340013,549,552
02 Jan 20243.33003.38503.31003.37003.37008,426,533
29 Dec 20233.33003.35003.30003.33003.330012,224,808
28 Dec 20233.35003.37003.32003.34003.340013,591,477
27 Dec 20233.27003.34503.26003.31003.310010,954,771
22 Dec 20233.28003.31003.24003.24003.240013,503,369
21 Dec 20233.26003.30003.22003.25003.250015,567,701
20 Dec 20233.28003.32003.26003.27003.270014,566,644
19 Dec 20233.25003.27003.23003.25003.250012,503,699
18 Dec 20233.21003.26003.21003.25003.250011,377,847
15 Dec 20233.21003.29003.20003.24003.240047,144,911
14 Dec 20233.09003.18003.08003.16003.160018,437,751
13 Dec 20233.02003.06003.00003.04003.040013,638,561
12 Dec 20233.04003.08003.03003.05003.050012,343,848
11 Dec 20233.12003.14503.07003.09003.090012,688,930
08 Dec 20233.12003.15003.11503.13003.130010,507,452
07 Dec 20233.10003.15003.09003.13003.130011,800,013
06 Dec 20233.00003.14003.00003.12003.120021,473,117
05 Dec 20233.10003.11003.04503.06003.060010,236,753
04 Dec 20233.13003.17003.10503.12003.120012,913,548
01 Dec 20233.10003.12503.05503.09003.090016,261,989
30 Nov 20233.05003.08002.99003.08003.080034,017,768
29 Nov 20233.10003.12003.04003.06003.060019,218,891
28 Nov 20233.10003.13003.06003.10003.100015,780,719
27 Nov 20233.16003.17003.08003.09003.09009,691,753
24 Nov 20233.16003.17003.13003.14003.14008,370,147
23 Nov 20233.16003.19003.12003.14003.140012,690,715
22 Nov 20233.20003.24003.17003.24003.240010,750,630
21 Nov 20233.23003.27003.17503.24003.240013,866,094
20 Nov 20233.20003.20503.15003.19003.19008,789,985
17 Nov 20233.18003.23003.16003.17003.170016,522,720
16 Nov 20233.24003.26503.15503.17003.170014,431,674
15 Nov 20233.17003.17003.17003.17003.1700-
14 Nov 20233.11003.18003.11003.17003.170013,569,497
13 Nov 20233.15003.15003.06003.06003.060022,960,973
10 Nov 20233.18003.19003.14003.15003.15008,988,273
09 Nov 20233.16003.22503.14003.20003.200018,296,394
08 Nov 20233.20003.22003.09003.11003.110031,299,346
07 Nov 20233.25003.28003.22503.25003.250016,602,171
06 Nov 20233.30003.31003.22003.27003.270021,649,015
03 Nov 20233.35003.36003.31003.32003.32009,145,589
02 Nov 20233.32003.34503.31003.32003.320010,768,661
01 Nov 20233.35003.38003.30003.32003.320011,473,679
31 Oct 20233.38003.44003.32003.32003.320018,594,982
30 Oct 20233.30003.35003.30003.33003.33009,732,546
27 Oct 20233.26003.35003.25003.33003.330012,111,730
26 Oct 20233.21003.26003.21003.24003.240016,525,382
25 Oct 20233.24003.28003.20003.25003.250027,550,083
24 Oct 20233.27003.30003.18003.22003.220022,603,276
23 Oct 20233.32003.35003.25003.27003.270021,824,587
20 Oct 20233.37003.37003.32003.37003.370018,128,307
19 Oct 20233.42003.44003.36503.39003.390016,544,543
18 Oct 20233.48003.51003.46503.50003.500012,415,828
17 Oct 20233.53003.55003.46003.46003.460013,273,706
16 Oct 20233.48003.55003.47003.50003.500018,616,649
13 Oct 20233.43003.50003.42003.50003.500022,668,606
12 Oct 20233.44003.50003.43003.47003.470014,609,155
11 Oct 20233.49003.49003.42503.43003.430013,609,166
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...