South32 Limited (ASX:S32)
Australia
· Delayed Price · Currency is AUD 3.490
-0.020 (-0.57%)
At close: Dec 5, 2025
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.50 | 3.51 | 3.46 | 3.49 | 3.49 | -0.57% | 17,943,730 |
| Dec 4, 2025 | 3.49 | 3.55 | 3.47 | 3.51 | 3.51 | 3.85% | 28,101,820 |
| Dec 3, 2025 | 3.42 | 3.44 | 3.34 | 3.38 | 3.38 | 1.20% | 18,832,460 |
| Dec 2, 2025 | 3.34 | 3.41 | 3.33 | 3.34 | 3.34 | 0.91% | 18,965,280 |
| Dec 1, 2025 | 3.29 | 3.37 | 3.28 | 3.31 | 3.31 | 2.80% | 25,677,440 |
| Nov 28, 2025 | 3.16 | 3.24 | 3.16 | 3.22 | 3.22 | - | 10,609,790 |
| Nov 27, 2025 | 3.25 | 3.25 | 3.19 | 3.22 | 3.22 | 0.31% | 11,490,830 |
| Nov 26, 2025 | 3.19 | 3.24 | 3.16 | 3.21 | 3.21 | 1.90% | 19,863,830 |
| Nov 25, 2025 | 3.09 | 3.18 | 3.07 | 3.15 | 3.15 | 0.32% | 25,305,400 |
| Nov 24, 2025 | 3.12 | 3.14 | 3.09 | 3.14 | 3.14 | 1.95% | 45,853,480 |
| Nov 21, 2025 | 3.14 | 3.17 | 3.06 | 3.08 | 3.08 | -4.35% | 16,023,290 |
| Nov 20, 2025 | 3.16 | 3.23 | 3.13 | 3.22 | 3.22 | 3.21% | 13,100,960 |
| Nov 19, 2025 | 3.12 | 3.17 | 3.09 | 3.12 | 3.12 | 0.97% | 13,148,810 |
| Nov 18, 2025 | 3.14 | 3.17 | 3.05 | 3.09 | 3.09 | -2.83% | 15,792,800 |
| Nov 17, 2025 | 3.17 | 3.20 | 3.11 | 3.18 | 3.18 | 0.32% | 9,102,408 |
| Nov 14, 2025 | 3.20 | 3.22 | 3.17 | 3.17 | 3.17 | -3.35% | 11,480,110 |
| Nov 13, 2025 | 3.27 | 3.30 | 3.24 | 3.28 | 3.28 | 1.23% | 14,186,850 |
| Nov 12, 2025 | 3.20 | 3.26 | 3.19 | 3.24 | 3.24 | 1.57% | 12,560,910 |
| Nov 11, 2025 | 3.22 | 3.24 | 3.17 | 3.19 | 3.19 | - | 11,726,020 |
| Nov 10, 2025 | 3.08 | 3.21 | 3.07 | 3.19 | 3.19 | 4.25% | 20,739,220 |
| Nov 7, 2025 | 3.05 | 3.09 | 3.04 | 3.06 | 3.06 | 0.33% | 9,319,226 |
| Nov 6, 2025 | 3.04 | 3.09 | 3.04 | 3.05 | 3.05 | 0.99% | 17,045,670 |
| Nov 5, 2025 | 3.03 | 3.04 | 2.96 | 3.02 | 3.02 | -1.31% | 16,200,320 |
| Nov 4, 2025 | 3.13 | 3.14 | 3.05 | 3.06 | 3.06 | -2.86% | 12,288,880 |
| Nov 3, 2025 | 3.17 | 3.20 | 3.12 | 3.15 | 3.15 | -0.63% | 16,378,230 |
| Oct 31, 2025 | 3.19 | 3.23 | 3.16 | 3.17 | 3.17 | -0.94% | 13,179,730 |
| Oct 30, 2025 | 3.19 | 3.25 | 3.19 | 3.20 | 3.20 | -0.31% | 15,284,580 |
| Oct 29, 2025 | 3.14 | 3.23 | 3.14 | 3.21 | 3.21 | 1.58% | 13,620,270 |
| Oct 28, 2025 | 3.18 | 3.20 | 3.13 | 3.16 | 3.16 | -2.47% | 28,501,360 |
| Oct 27, 2025 | 3.26 | 3.28 | 3.23 | 3.24 | 3.24 | - | 14,641,120 |
| Oct 24, 2025 | 3.22 | 3.27 | 3.21 | 3.24 | 3.24 | 1.89% | 16,771,420 |
| Oct 23, 2025 | 3.13 | 3.20 | 3.13 | 3.18 | 3.18 | 0.63% | 27,161,280 |
| Oct 22, 2025 | 3.29 | 3.32 | 3.15 | 3.16 | 3.16 | -3.07% | 25,732,450 |
| Oct 21, 2025 | 3.17 | 3.32 | 3.16 | 3.26 | 3.26 | 4.49% | 23,754,590 |
| Oct 20, 2025 | 3.20 | 3.21 | 3.12 | 3.12 | 3.12 | -3.11% | 24,455,790 |
| Oct 17, 2025 | 3.17 | 3.22 | 3.13 | 3.22 | 3.22 | 0.94% | 25,170,910 |
| Oct 16, 2025 | 3.21 | 3.22 | 3.17 | 3.19 | 3.19 | -0.62% | 16,103,210 |
| Oct 15, 2025 | 3.21 | 3.23 | 3.16 | 3.21 | 3.21 | 1.26% | 14,807,040 |
| Oct 14, 2025 | 3.17 | 3.21 | 3.15 | 3.17 | 3.17 | 3.59% | 30,880,640 |
| Oct 13, 2025 | 3.07 | 3.11 | 3.01 | 3.06 | 3.06 | -2.55% | 36,510,160 |
| Oct 10, 2025 | 3.21 | 3.23 | 3.12 | 3.14 | 3.14 | -1.26% | 35,957,700 |
| Oct 9, 2025 | 3.08 | 3.19 | 3.06 | 3.18 | 3.18 | 5.65% | 32,437,080 |
| Oct 8, 2025 | 2.96 | 3.02 | 2.94 | 3.01 | 3.01 | 2.73% | 36,840,490 |
| Oct 7, 2025 | 2.90 | 2.98 | 2.86 | 2.93 | 2.93 | 4.27% | 31,514,590 |
| Oct 6, 2025 | 2.84 | 2.87 | 2.81 | 2.81 | 2.81 | 0.72% | 16,652,320 |
| Oct 3, 2025 | 2.82 | 2.85 | 2.78 | 2.79 | 2.79 | 0.72% | 20,650,890 |
| Oct 2, 2025 | 2.80 | 2.82 | 2.77 | 2.77 | 2.77 | 0.73% | 18,247,890 |
| Oct 1, 2025 | 2.75 | 2.82 | 2.74 | 2.75 | 2.75 | 0.36% | 19,105,480 |
| Sep 30, 2025 | 2.67 | 2.76 | 2.66 | 2.74 | 2.74 | 3.01% | 26,315,080 |
| Sep 29, 2025 | 2.65 | 2.67 | 2.60 | 2.66 | 2.66 | - | 24,369,250 |
| Sep 26, 2025 | 2.67 | 2.69 | 2.65 | 2.66 | 2.66 | - | 12,180,590 |
| Sep 25, 2025 | 2.61 | 2.69 | 2.61 | 2.66 | 2.66 | 2.70% | 23,146,410 |
| Sep 24, 2025 | 2.59 | 2.59 | 2.56 | 2.59 | 2.59 | - | 11,895,110 |
| Sep 23, 2025 | 2.61 | 2.67 | 2.58 | 2.59 | 2.59 | -1.15% | 15,708,940 |
| Sep 22, 2025 | 2.61 | 2.66 | 2.60 | 2.62 | 2.62 | 0.77% | 11,043,490 |
| Sep 19, 2025 | 2.60 | 2.62 | 2.58 | 2.60 | 2.60 | 0.78% | 37,849,990 |
| Sep 18, 2025 | 2.55 | 2.60 | 2.55 | 2.58 | 2.58 | -1.90% | 26,254,130 |
| Sep 17, 2025 | 2.62 | 2.65 | 2.62 | 2.63 | 2.59 | 0.38% | 17,110,220 |
| Sep 16, 2025 | 2.62 | 2.65 | 2.60 | 2.62 | 2.58 | 0.38% | 13,362,600 |
| Sep 15, 2025 | 2.59 | 2.63 | 2.56 | 2.61 | 2.57 | 0.77% | 14,916,990 |
| Sep 12, 2025 | 2.59 | 2.63 | 2.56 | 2.59 | 2.55 | 1.97% | 19,485,070 |
| Sep 11, 2025 | 2.54 | 2.57 | 2.52 | 2.54 | 2.50 | -0.39% | 20,719,900 |
| Sep 10, 2025 | 2.57 | 2.59 | 2.54 | 2.55 | 2.51 | -2.30% | 25,559,730 |
| Sep 9, 2025 | 2.63 | 2.65 | 2.57 | 2.61 | 2.57 | -1.51% | 33,216,260 |
| Sep 8, 2025 | 2.65 | 2.67 | 2.65 | 2.65 | 2.61 | 0.38% | 11,526,090 |
| Sep 5, 2025 | 2.64 | 2.67 | 2.63 | 2.64 | 2.60 | -0.75% | 22,271,210 |
| Sep 4, 2025 | 2.65 | 2.69 | 2.64 | 2.66 | 2.62 | 1.14% | 18,771,650 |
| Sep 3, 2025 | 2.70 | 2.72 | 2.62 | 2.63 | 2.59 | -2.95% | 23,447,750 |
| Sep 2, 2025 | 2.72 | 2.73 | 2.68 | 2.71 | 2.67 | -0.73% | 13,953,190 |
| Sep 1, 2025 | 2.67 | 2.75 | 2.67 | 2.73 | 2.69 | 0.37% | 11,848,450 |
| Aug 29, 2025 | 2.70 | 2.74 | 2.67 | 2.72 | 2.68 | 0.74% | 36,319,600 |
| Aug 28, 2025 | 2.94 | 2.94 | 2.70 | 2.70 | 2.66 | -7.22% | 29,542,470 |
| Aug 27, 2025 | 2.92 | 2.95 | 2.90 | 2.91 | 2.87 | 0.34% | 17,857,840 |
| Aug 26, 2025 | 2.93 | 2.95 | 2.89 | 2.90 | 2.86 | -1.02% | 15,914,710 |
| Aug 25, 2025 | 2.87 | 2.96 | 2.86 | 2.93 | 2.89 | 3.17% | 22,401,270 |
| Aug 22, 2025 | 2.91 | 2.93 | 2.84 | 2.84 | 2.80 | -2.41% | 20,267,060 |
| Aug 21, 2025 | 2.90 | 2.92 | 2.87 | 2.91 | 2.87 | 1.39% | 18,772,910 |
| Aug 20, 2025 | 2.95 | 2.95 | 2.87 | 2.87 | 2.83 | -2.05% | 20,531,800 |
| Aug 19, 2025 | 2.90 | 2.96 | 2.90 | 2.93 | 2.89 | - | 30,596,160 |
| Aug 18, 2025 | 2.95 | 2.97 | 2.90 | 2.93 | 2.89 | -1.01% | 10,488,960 |
| Aug 15, 2025 | 2.88 | 2.97 | 2.87 | 2.96 | 2.92 | 2.07% | 21,115,740 |
| Aug 14, 2025 | 3.00 | 3.03 | 2.88 | 2.90 | 2.86 | -5.23% | 31,199,910 |
| Aug 13, 2025 | 3.08 | 3.12 | 3.06 | 3.06 | 3.01 | 0.33% | 16,904,150 |
| Aug 12, 2025 | 3.02 | 3.07 | 2.99 | 3.05 | 3.00 | -0.65% | 17,653,630 |
| Aug 11, 2025 | 3.04 | 3.08 | 3.04 | 3.07 | 3.02 | 1.66% | 25,279,970 |
| Aug 8, 2025 | 2.95 | 3.03 | 2.93 | 3.02 | 2.97 | 1.68% | 9,777,077 |
| Aug 7, 2025 | 2.97 | 2.97 | 2.92 | 2.97 | 2.93 | - | 13,927,010 |
| Aug 6, 2025 | 2.95 | 2.98 | 2.93 | 2.97 | 2.93 | 1.37% | 20,417,120 |
| Aug 5, 2025 | 2.97 | 2.98 | 2.93 | 2.93 | 2.89 | -0.34% | 20,004,840 |
| Aug 4, 2025 | 2.92 | 2.94 | 2.91 | 2.94 | 2.90 | 0.34% | 12,271,230 |
| Aug 1, 2025 | 2.92 | 2.97 | 2.91 | 2.93 | 2.89 | -0.34% | 13,652,430 |
| Jul 31, 2025 | 3.00 | 3.00 | 2.93 | 2.94 | 2.90 | -2.65% | 20,939,580 |
| Jul 30, 2025 | 2.98 | 3.06 | 2.97 | 3.02 | 2.97 | 0.67% | 18,071,700 |
| Jul 29, 2025 | 3.01 | 3.06 | 2.98 | 3.00 | 2.96 | -0.99% | 15,618,770 |
| Jul 28, 2025 | 3.03 | 3.07 | 3.01 | 3.03 | 2.98 | -0.66% | 22,656,670 |
| Jul 25, 2025 | 3.10 | 3.11 | 3.02 | 3.05 | 3.00 | -2.24% | 15,516,700 |
| Jul 24, 2025 | 3.16 | 3.16 | 3.10 | 3.12 | 3.07 | -0.64% | 18,267,610 |
| Jul 23, 2025 | 3.07 | 3.17 | 3.06 | 3.14 | 3.09 | 2.95% | 25,920,060 |
| Jul 22, 2025 | 3.04 | 3.08 | 3.00 | 3.05 | 3.00 | 0.99% | 26,615,240 |
| Jul 21, 2025 | 2.93 | 3.04 | 2.91 | 3.02 | 2.97 | 4.50% | 34,134,640 |