South32 Limited (ASX:S32)
Australia
· Delayed Price · Currency is AUD 4.235
-0.075 (-1.74%)
Apr 29, 2026, 1:09 PM AEST
South32 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.27 | 4.28 | 4.21 | 4.23 | - | -1.86% | 1,393,608 |
| Apr 28, 2026 | 4.34 | 4.37 | 4.28 | 4.31 | 4.31 | -1.82% | 12,030,448 |
| Apr 27, 2026 | 4.32 | 4.40 | 4.28 | 4.39 | 4.39 | 1.62% | 7,138,789 |
| Apr 24, 2026 | 4.42 | 4.42 | 4.29 | 4.32 | 4.32 | -1.37% | 10,129,880 |
| Apr 23, 2026 | 4.54 | 4.54 | 4.34 | 4.38 | 4.38 | -2.67% | 11,924,750 |
| Apr 22, 2026 | 4.37 | 4.50 | 4.35 | 4.50 | 4.50 | 2.04% | 17,370,750 |
| Apr 21, 2026 | 4.47 | 4.47 | 4.35 | 4.41 | 4.41 | 0.46% | 8,584,869 |
| Apr 20, 2026 | 4.49 | 4.49 | 4.33 | 4.39 | 4.39 | -3.09% | 16,155,450 |
| Apr 17, 2026 | 4.61 | 4.63 | 4.50 | 4.53 | 4.53 | -1.95% | 12,684,317 |
| Apr 16, 2026 | 4.62 | 4.64 | 4.57 | 4.62 | 4.62 | -0.22% | 10,077,940 |
| Apr 15, 2026 | 4.70 | 4.71 | 4.60 | 4.63 | 4.63 | -0.86% | 10,190,340 |
| Apr 14, 2026 | 4.68 | 4.74 | 4.67 | 4.67 | 4.67 | 1.08% | 10,690,720 |
| Apr 13, 2026 | 4.60 | 4.62 | 4.54 | 4.62 | 4.62 | -0.22% | 10,703,020 |
| Apr 10, 2026 | 4.58 | 4.64 | 4.54 | 4.63 | 4.63 | 1.09% | 10,062,900 |
| Apr 9, 2026 | 4.61 | 4.61 | 4.52 | 4.58 | 4.58 | 0.22% | 12,459,690 |
| Apr 8, 2026 | 4.68 | 4.74 | 4.55 | 4.57 | 4.57 | 0.44% | 15,977,920 |
| Apr 7, 2026 | 4.49 | 4.57 | 4.47 | 4.55 | 4.55 | 2.94% | 14,555,210 |
| Apr 2, 2026 | 4.62 | 4.63 | 4.40 | 4.42 | 4.42 | -1.34% | 13,970,770 |
| Apr 1, 2026 | 4.40 | 4.50 | 4.39 | 4.48 | 4.48 | 4.92% | 15,519,730 |
| Mar 31, 2026 | 4.40 | 4.40 | 4.23 | 4.27 | 4.27 | -3.17% | 21,634,500 |
| Mar 30, 2026 | 4.10 | 4.41 | 4.09 | 4.41 | 4.41 | 9.43% | 31,005,840 |
| Mar 27, 2026 | 4.00 | 4.04 | 3.95 | 4.03 | 4.03 | -1.23% | 11,044,460 |
| Mar 26, 2026 | 4.11 | 4.14 | 4.03 | 4.08 | 4.08 | -0.73% | 15,861,420 |
| Mar 25, 2026 | 4.05 | 4.14 | 4.02 | 4.11 | 4.11 | 4.58% | 18,390,550 |
| Mar 24, 2026 | 4.02 | 4.05 | 3.91 | 3.93 | 3.93 | 2.08% | 20,079,150 |
| Mar 23, 2026 | 3.84 | 3.88 | 3.75 | 3.85 | 3.85 | -3.27% | 17,707,030 |
| Mar 20, 2026 | 3.95 | 3.98 | 3.89 | 3.98 | 3.98 | -1.73% | 47,368,470 |
| Mar 19, 2026 | 4.04 | 4.12 | 4.02 | 4.05 | 4.05 | -3.11% | 21,081,110 |
| Mar 18, 2026 | 4.22 | 4.26 | 4.15 | 4.18 | 4.18 | - | 21,905,780 |
| Mar 17, 2026 | 4.21 | 4.24 | 4.17 | 4.18 | 4.18 | 0.48% | 21,287,355 |
| Mar 16, 2026 | 4.32 | 4.33 | 4.09 | 4.16 | 4.16 | -5.67% | 13,356,780 |
| Mar 13, 2026 | 4.35 | 4.44 | 4.31 | 4.41 | 4.41 | 1.38% | 11,226,480 |
| Mar 12, 2026 | 4.32 | 4.37 | 4.28 | 4.35 | 4.35 | -0.23% | 17,524,280 |
| Mar 11, 2026 | 4.28 | 4.39 | 4.28 | 4.36 | 4.36 | 2.35% | 11,356,170 |
| Mar 10, 2026 | 4.35 | 4.35 | 4.25 | 4.26 | 4.26 | -0.23% | 20,375,070 |
| Mar 9, 2026 | 4.39 | 4.43 | 4.16 | 4.27 | 4.27 | -5.11% | 17,350,820 |
| Mar 6, 2026 | 4.52 | 4.58 | 4.47 | 4.50 | 4.50 | -2.39% | 21,398,110 |
| Mar 5, 2026 | 4.55 | 4.62 | 4.52 | 4.61 | 4.61 | 1.54% | 19,081,650 |
| Mar 4, 2026 | 4.45 | 4.55 | 4.39 | 4.54 | 4.48 | -0.66% | 14,078,200 |
| Mar 3, 2026 | 4.65 | 4.71 | 4.51 | 4.57 | 4.51 | -3.79% | 14,114,880 |
| Mar 2, 2026 | 4.60 | 4.75 | 4.59 | 4.75 | 4.69 | 3.26% | 15,566,500 |
| Feb 27, 2026 | 4.55 | 4.62 | 4.52 | 4.60 | 4.54 | - | 18,103,770 |
| Feb 26, 2026 | 4.63 | 4.70 | 4.58 | 4.60 | 4.54 | 0.44% | 14,510,850 |
| Feb 25, 2026 | 4.50 | 4.59 | 4.50 | 4.58 | 4.52 | 1.55% | 13,066,160 |
| Feb 24, 2026 | 4.42 | 4.53 | 4.41 | 4.51 | 4.45 | 1.58% | 16,082,080 |
| Feb 23, 2026 | 4.42 | 4.45 | 4.38 | 4.44 | 4.39 | 1.14% | 11,316,580 |
| Feb 20, 2026 | 4.38 | 4.42 | 4.35 | 4.39 | 4.34 | -0.45% | 13,195,520 |
| Feb 19, 2026 | 4.48 | 4.48 | 4.39 | 4.41 | 4.36 | 0.46% | 15,851,400 |
| Feb 18, 2026 | 4.38 | 4.41 | 4.33 | 4.39 | 4.34 | -1.13% | 10,458,720 |
| Feb 17, 2026 | 4.50 | 4.58 | 4.44 | 4.44 | 4.39 | 0.68% | 11,531,080 |
| Feb 16, 2026 | 4.36 | 4.45 | 4.35 | 4.41 | 4.36 | -0.23% | 9,945,722 |
| Feb 13, 2026 | 4.38 | 4.42 | 4.25 | 4.42 | 4.37 | -2.21% | 21,630,900 |
| Feb 12, 2026 | 4.90 | 4.91 | 4.51 | 4.52 | 4.46 | -3.00% | 23,283,530 |
| Feb 11, 2026 | 4.60 | 4.67 | 4.55 | 4.66 | 4.60 | 1.53% | 17,226,310 |
| Feb 10, 2026 | 4.70 | 4.70 | 4.55 | 4.59 | 4.53 | 0.88% | 15,679,100 |
| Feb 9, 2026 | 4.57 | 4.59 | 4.51 | 4.55 | 4.49 | 3.17% | 14,221,740 |
| Feb 6, 2026 | 4.47 | 4.51 | 4.37 | 4.41 | 4.36 | -4.13% | 19,053,390 |
| Feb 5, 2026 | 4.52 | 4.66 | 4.51 | 4.60 | 4.54 | -3.97% | 25,631,130 |
| Feb 4, 2026 | 4.65 | 4.80 | 4.60 | 4.79 | 4.73 | 6.21% | 19,472,280 |
| Feb 3, 2026 | 4.53 | 4.56 | 4.48 | 4.51 | 4.45 | 2.04% | 17,003,080 |
| Feb 2, 2026 | 4.42 | 4.49 | 4.29 | 4.42 | 4.37 | -4.33% | 30,190,970 |
| Jan 30, 2026 | 4.63 | 4.73 | 4.51 | 4.62 | 4.56 | -1.28% | 27,633,310 |
| Jan 29, 2026 | 4.54 | 4.72 | 4.51 | 4.68 | 4.62 | 2.63% | 23,801,660 |
| Jan 28, 2026 | 4.52 | 4.59 | 4.51 | 4.56 | 4.50 | 1.33% | 15,350,250 |
| Jan 27, 2026 | 4.50 | 4.54 | 4.47 | 4.50 | 4.44 | 2.51% | 23,809,000 |
| Jan 23, 2026 | 4.44 | 4.46 | 4.36 | 4.39 | 4.34 | -0.23% | 21,975,560 |
| Jan 22, 2026 | 4.33 | 4.44 | 4.24 | 4.40 | 4.35 | 5.26% | 26,764,430 |
| Jan 21, 2026 | 4.12 | 4.19 | 4.12 | 4.18 | 4.13 | 0.72% | 13,675,630 |
| Jan 20, 2026 | 4.16 | 4.18 | 4.12 | 4.15 | 4.10 | -1.66% | 13,272,990 |
| Jan 19, 2026 | 4.20 | 4.26 | 4.19 | 4.22 | 4.17 | 1.44% | 20,124,980 |
| Jan 16, 2026 | 4.12 | 4.16 | 4.10 | 4.16 | 4.11 | 0.48% | 22,148,380 |
| Jan 15, 2026 | 4.03 | 4.17 | 4.01 | 4.14 | 4.09 | 4.55% | 33,170,990 |
| Jan 14, 2026 | 4.02 | 4.03 | 3.95 | 3.96 | 3.91 | - | 18,636,000 |
| Jan 13, 2026 | 3.98 | 4.04 | 3.96 | 3.96 | 3.91 | 1.54% | 23,317,470 |
| Jan 12, 2026 | 3.87 | 3.94 | 3.87 | 3.90 | 3.85 | 1.30% | 18,117,440 |
| Jan 9, 2026 | 3.83 | 3.86 | 3.77 | 3.85 | 3.80 | 1.05% | 17,882,360 |
| Jan 8, 2026 | 3.80 | 3.84 | 3.78 | 3.81 | 3.76 | -0.78% | 20,500,580 |
| Jan 7, 2026 | 3.85 | 3.87 | 3.79 | 3.84 | 3.79 | 1.59% | 22,643,690 |
| Jan 6, 2026 | 3.74 | 3.81 | 3.71 | 3.78 | 3.73 | 3.28% | 21,794,840 |
| Jan 5, 2026 | 3.57 | 3.67 | 3.57 | 3.66 | 3.62 | 3.10% | 11,872,120 |
| Jan 2, 2026 | 3.55 | 3.58 | 3.53 | 3.55 | 3.51 | -0.28% | 5,476,423 |
| Dec 31, 2025 | 3.56 | 3.58 | 3.53 | 3.56 | 3.52 | 1.14% | 9,989,595 |
| Dec 30, 2025 | 3.54 | 3.54 | 3.46 | 3.52 | 3.48 | -1.95% | 8,069,982 |
| Dec 29, 2025 | 3.61 | 3.71 | 3.57 | 3.59 | 3.55 | 2.28% | 17,610,280 |
| Dec 24, 2025 | 3.52 | 3.56 | 3.50 | 3.51 | 3.47 | 0.57% | 6,947,221 |
| Dec 23, 2025 | 3.47 | 3.52 | 3.46 | 3.49 | 3.45 | 0.58% | 9,641,239 |
| Dec 22, 2025 | 3.44 | 3.47 | 3.42 | 3.47 | 3.43 | 2.97% | 12,232,400 |
| Dec 19, 2025 | 3.40 | 3.42 | 3.36 | 3.37 | 3.33 | -0.88% | 63,925,370 |
| Dec 18, 2025 | 3.40 | 3.41 | 3.37 | 3.40 | 3.36 | -0.29% | 17,839,330 |
| Dec 17, 2025 | 3.47 | 3.48 | 3.33 | 3.41 | 3.37 | -0.87% | 20,035,700 |
| Dec 16, 2025 | 3.50 | 3.53 | 3.41 | 3.44 | 3.40 | -1.99% | 30,735,260 |
| Dec 15, 2025 | 3.50 | 3.54 | 3.48 | 3.51 | 3.47 | -1.40% | 21,408,200 |
| Dec 12, 2025 | 3.50 | 3.57 | 3.48 | 3.56 | 3.52 | 3.79% | 25,834,440 |
| Dec 11, 2025 | 3.47 | 3.50 | 3.40 | 3.43 | 3.39 | -0.29% | 18,608,950 |
| Dec 10, 2025 | 3.37 | 3.45 | 3.36 | 3.44 | 3.40 | 2.08% | 18,822,640 |
| Dec 9, 2025 | 3.40 | 3.42 | 3.35 | 3.37 | 3.33 | -1.17% | 14,105,030 |
| Dec 8, 2025 | 3.47 | 3.48 | 3.40 | 3.41 | 3.37 | -2.29% | 19,818,030 |
| Dec 5, 2025 | 3.50 | 3.51 | 3.46 | 3.49 | 3.45 | -0.57% | 17,943,730 |
| Dec 4, 2025 | 3.49 | 3.55 | 3.47 | 3.51 | 3.47 | 3.85% | 34,754,960 |
| Dec 3, 2025 | 3.42 | 3.44 | 3.34 | 3.38 | 3.34 | 1.20% | 19,126,770 |