Australia markets closed

South32 Limited (SOUHY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.45+0.06 (+0.57%)
At close: 03:48PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202411.3111.5411.3011.4511.4583,500
30 Apr 202411.2712.0411.2711.3911.39193,700
29 Apr 202411.2611.7511.2611.7011.70248,600
26 Apr 202410.9511.0710.9411.0611.06343,500
25 Apr 202410.3410.7910.2310.7910.79242,400
24 Apr 202410.6810.7110.5610.6310.63119,000
23 Apr 202410.3310.7810.3310.7710.77203,200
22 Apr 202410.7310.9410.7310.8510.85212,200
19 Apr 20249.9110.479.9110.3910.39142,800
18 Apr 202410.2010.8710.2010.4910.49176,100
17 Apr 202410.6510.8310.5110.6610.66256,600
16 Apr 202410.4310.6110.3710.4910.49205,200
15 Apr 202410.9111.3510.8910.9110.91121,400
12 Apr 202410.3310.8310.3310.6010.60109,100
11 Apr 202410.4810.8610.4810.8410.84193,300
10 Apr 202410.6510.7810.6510.7010.7090,500
09 Apr 202410.6910.8510.6910.8310.83188,200
08 Apr 202410.8310.8310.5410.6710.67217,600
05 Apr 202410.4910.6210.4910.5910.59181,900
04 Apr 202410.4510.5010.2510.2610.26184,100
03 Apr 20249.859.989.859.939.93157,700
02 Apr 20249.889.949.869.949.94128,300
01 Apr 20249.889.889.609.769.76228,300
28 Mar 20249.659.749.659.719.71224,300
27 Mar 20249.369.629.289.629.62164,000
26 Mar 20249.389.399.339.369.36315,800
25 Mar 20249.569.619.569.579.57195,600
22 Mar 20249.239.509.239.419.41151,600
21 Mar 20249.639.719.639.639.6397,800
20 Mar 20249.629.879.609.859.85146,300
19 Mar 20249.9310.079.9310.0510.05264,300
18 Mar 202410.2010.2010.1210.1810.18149,900
15 Mar 20249.849.849.679.709.70196,800
14 Mar 20249.869.899.729.799.79147,400
13 Mar 20249.509.599.289.599.59165,100
12 Mar 20249.609.609.419.489.48209,500
11 Mar 20249.509.639.509.599.59368,900
08 Mar 20249.709.889.509.709.70146,700
07 Mar 20249.5210.079.529.709.70213,900
07 Mar 20240.02 Dividend
06 Mar 20249.559.789.469.619.59256,100
05 Mar 20249.779.779.359.399.37192,000
04 Mar 20249.819.819.259.519.49185,100
01 Mar 20249.479.819.479.819.79340,700
29 Feb 20249.509.609.499.569.54415,900
28 Feb 20249.089.129.019.049.02193,100
27 Feb 20249.319.319.219.309.28258,500
26 Feb 20249.279.439.279.379.35249,500
23 Feb 20249.329.469.269.419.39238,400
22 Feb 20249.329.379.119.329.30281,000
21 Feb 20249.239.359.109.199.17496,500
20 Feb 20249.399.399.089.129.10385,100
16 Feb 20249.509.519.349.369.34149,800
15 Feb 20249.579.699.529.699.67182,200
14 Feb 20249.6110.269.6110.009.98251,300
13 Feb 202410.1310.139.689.739.71187,900
12 Feb 20249.7910.229.7910.2110.19158,200
09 Feb 202410.0810.2610.0510.1810.16124,800
08 Feb 202410.3010.3010.2210.2910.27167,500
07 Feb 202410.4410.5010.3710.4010.38356,500
06 Feb 202410.2510.3510.2010.2910.27298,100
05 Feb 202410.4510.4510.3110.4410.42141,400
02 Feb 202410.6910.8110.6710.6910.6776,300
01 Feb 202410.7010.8910.7010.8110.79373,600
31 Jan 202411.1511.1510.8410.8410.8281,600
30 Jan 202410.9911.0110.8811.0110.9984,300
29 Jan 202411.0311.1710.9811.1611.1483,300
26 Jan 202411.0511.1310.9511.0611.04101,300
25 Jan 202410.9911.0310.9111.0311.01151,400
24 Jan 202411.1511.2311.0711.0711.05129,700
23 Jan 202410.7410.8310.6910.8210.80218,900
22 Jan 202410.2910.4110.2410.2610.24162,900
19 Jan 202410.6110.8010.6010.7510.73201,900
18 Jan 202410.7010.8210.6510.8210.80299,100
17 Jan 202410.7710.7710.6110.7310.71177,900
16 Jan 202411.2311.2711.0811.1411.1265,600
12 Jan 202411.9811.9911.8211.8211.8069,400
11 Jan 202411.6111.8211.6111.8011.7889,400
10 Jan 202411.0911.4511.0911.3611.34115,100
09 Jan 202411.4511.4511.1411.2211.2093,800
08 Jan 202411.0011.1410.9011.1411.1259,800
05 Jan 202411.1111.1110.8410.9510.9358,600
04 Jan 202410.9111.0410.6411.0411.02124,200
03 Jan 202411.1911.2111.0411.1211.10109,900
02 Jan 202411.0711.3411.0711.2011.1854,300
29 Dec 202311.0311.3711.0311.2711.2433,100
28 Dec 202311.3011.3611.2411.2911.2745,800
27 Dec 202311.3511.3911.3111.3811.3641,900
26 Dec 202310.6111.1610.6111.1511.1346,700
22 Dec 202311.0611.1410.9611.0411.0248,000
21 Dec 202311.1511.1510.9811.0511.0378,000
20 Dec 202311.0011.0410.8310.8510.8352,700
19 Dec 202310.5511.0510.5511.0511.0364,700
18 Dec 202310.8110.9410.7610.8310.8178,800
15 Dec 202310.4710.8210.4710.7010.68224,900
14 Dec 202310.9710.9710.4010.6510.63121,900
13 Dec 20239.6310.189.6310.1810.16161,800
12 Dec 20239.969.969.839.879.85178,500
11 Dec 202310.2610.2610.0210.0910.07188,900
08 Dec 20239.9510.249.9510.2410.22108,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...