Skip to main content
South32 Limited (JSE:S32)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
3,893.00
+79.00 (2.07%)
Last updated: Dec 5, 2025, 12:27 PM SAST

South32 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20253,872.003,919.003,701.003,814.003,814.000.90%1,334,024
Dec 3, 20253,730.003,812.003,729.003,780.003,780.001.83%780,369
Dec 2, 20253,689.003,736.003,658.003,712.003,712.00-0.08%2,360,386
Dec 1, 20253,623.003,725.003,410.003,715.003,715.004.35%1,820,483
Nov 28, 20253,526.003,565.003,503.003,560.003,560.000.14%5,307,220
Nov 27, 20253,551.003,579.003,548.003,555.003,555.00-0.14%4,120,695
Nov 26, 20253,545.003,581.003,538.003,560.003,560.001.31%1,462,136
Nov 25, 20253,450.003,545.003,450.003,514.003,514.001.27%4,102,682
Nov 24, 20253,450.003,488.003,444.003,470.003,470.001.17%555,600
Nov 21, 20253,521.003,522.003,394.003,430.003,430.00-2.89%1,083,800
Nov 20, 20253,483.003,624.003,483.003,532.003,532.001.93%3,106,115
Nov 19, 20253,430.003,482.003,424.003,465.003,465.001.79%326,471
Nov 18, 20253,550.003,550.003,404.003,404.003,404.00-3.57%440,666
Nov 17, 20253,501.003,538.003,492.003,530.003,530.000.97%285,269
Nov 14, 20253,571.003,571.003,450.003,496.003,496.00-2.37%1,104,171
Nov 13, 20253,581.003,654.003,581.003,581.003,581.00-0.69%895,990
Nov 12, 20253,581.003,633.003,580.003,606.003,606.000.98%1,487,892
Nov 11, 20253,551.003,585.003,537.003,571.003,571.000.31%762,933
Nov 10, 20253,383.003,650.003,383.003,560.003,560.004.15%943,068
Nov 7, 20253,402.003,448.003,384.003,418.003,418.00-0.20%568,937
Nov 6, 20253,437.003,476.003,425.003,425.003,425.000.06%483,702
Nov 5, 20253,436.003,436.003,381.003,423.003,423.000.20%1,061,557
Nov 4, 20253,510.003,510.003,405.003,416.003,416.00-3.48%1,393,672
Nov 3, 20253,574.003,578.003,536.003,539.003,539.00-0.70%712,265
Oct 31, 20253,580.003,596.003,536.003,564.003,564.00-0.72%358,192
Oct 30, 20253,658.003,659.003,587.003,590.003,590.00-1.37%1,663,495
Oct 29, 20253,581.003,664.003,573.003,640.003,640.002.08%992,440
Oct 28, 20253,632.003,632.003,530.003,566.003,566.00-0.70%1,335,385
Oct 27, 20253,686.003,700.003,591.003,591.003,591.00-1.35%1,729,678
Oct 24, 20253,617.003,674.003,617.003,640.003,640.000.64%2,927,980
Oct 23, 20253,532.003,620.003,532.003,617.003,617.001.89%2,162,045
Oct 22, 20253,635.003,635.003,531.003,550.003,550.00-2.37%2,280,205
Oct 21, 20253,601.003,702.003,579.003,636.003,636.003.35%1,411,586
Oct 20, 20253,560.003,573.003,464.003,518.003,518.00-1.18%774,300
Oct 17, 20253,600.003,611.003,543.003,560.003,560.00-0.61%1,186,399
Oct 16, 20253,633.003,633.003,564.003,582.003,582.00-1.24%459,604
Oct 15, 20253,619.003,640.003,599.003,627.003,627.000.92%411,906
Oct 14, 20253,515.003,598.003,492.003,594.003,594.002.33%916,670
Oct 13, 20253,500.003,516.003,460.003,512.003,512.00-1.07%507,998
Oct 10, 20253,627.003,627.003,531.003,550.003,550.00-0.89%2,664,406
Oct 9, 20253,465.003,628.003,465.003,582.003,582.003.65%1,007,687
Oct 8, 20253,361.003,456.003,360.003,456.003,456.002.19%4,264,417
Oct 7, 20253,300.003,388.003,300.003,382.003,382.002.95%679,616
Oct 6, 20253,209.003,320.003,209.003,285.003,285.00-0.99%3,827,496
Oct 3, 20253,150.003,319.003,150.003,318.003,318.005.80%2,814,995
Oct 2, 20253,155.003,183.003,128.003,136.003,136.000.35%288,772
Oct 1, 20253,140.003,154.003,111.003,125.003,125.000.42%815,807
Sep 30, 20253,062.003,144.003,062.003,112.003,112.001.73%439,299
Sep 29, 20253,057.003,059.003,018.003,059.003,059.001.22%709,375
Sep 26, 20253,018.003,032.002,994.003,022.003,022.00-0.10%168,950
Sep 25, 20253,020.003,064.002,979.003,025.003,025.002.27%427,166
Sep 23, 20252,994.002,995.002,951.002,958.002,958.00-0.90%279,144
Sep 22, 20253,049.003,049.002,965.002,985.002,985.00-2.13%542,548
Sep 19, 20253,004.003,050.002,948.003,050.003,050.003.88%1,466,591
Sep 18, 20252,973.002,975.002,934.002,936.002,936.00-1.21%436,533
Sep 17, 20252,965.002,978.002,944.002,972.002,972.00-0.87%390,813
Sep 16, 20253,026.003,034.002,990.002,998.002,952.52-0.43%612,027
Sep 15, 20252,990.003,021.002,976.003,011.002,965.321.18%806,978
Sep 12, 20252,956.003,011.002,956.002,976.002,930.851.12%626,241
Sep 11, 20252,941.002,958.002,918.002,943.002,898.36-0.57%647,815
Sep 10, 20253,035.003,035.002,945.002,960.002,915.10-2.73%466,568
Sep 9, 20253,051.003,111.003,031.003,043.002,996.84-0.23%370,327
Sep 8, 20253,030.003,071.003,030.003,050.003,003.730.03%264,106
Sep 5, 20253,109.003,109.003,039.003,049.003,002.75-1.87%1,394,730
Sep 4, 20253,005.003,107.003,005.003,107.003,059.872.07%729,975
Sep 3, 20253,090.003,090.003,020.003,044.002,997.82-0.72%1,673,778
Sep 2, 20253,255.003,255.003,054.003,066.003,019.49-2.29%1,244,560
Sep 1, 20253,119.003,197.003,106.003,138.003,090.400.61%1,363,287
Aug 29, 20253,116.003,159.003,104.003,119.003,071.690.32%248,564
Aug 28, 20253,168.003,183.003,065.003,109.003,061.84-6.07%1,752,919
Aug 27, 20253,290.003,329.003,285.003,310.003,259.790.18%991,566
Aug 26, 20253,250.003,311.003,250.003,304.003,253.880.06%189,090
Aug 25, 20253,305.003,325.003,289.003,302.003,251.910.73%224,268
Aug 22, 20253,279.003,279.003,221.003,278.003,228.27-0.03%666,134
Aug 21, 20253,241.003,301.003,241.003,279.003,229.260.83%1,806,548
Aug 20, 20253,325.003,356.003,252.003,252.003,202.67-2.95%1,872,574
Aug 19, 20253,306.003,384.003,303.003,351.003,300.171.21%1,605,418
Aug 18, 20253,412.003,412.003,307.003,311.003,260.77-1.93%244,706
Aug 15, 20253,398.003,400.003,323.003,376.003,324.791.53%1,236,456
Aug 14, 20253,497.003,497.003,301.003,325.003,274.56-6.29%1,242,754
Aug 13, 20253,541.003,568.003,509.003,548.003,494.180.62%2,100,828
Aug 12, 20253,473.003,530.003,471.003,526.003,472.511.73%214,243
Aug 11, 20253,500.003,540.003,466.003,466.003,413.42-0.77%430,189
Aug 8, 20253,430.003,500.003,430.003,493.003,440.011.84%417,644
Aug 7, 20253,419.003,449.003,389.003,430.003,377.970.79%4,957,848
Aug 6, 20253,375.003,428.003,350.003,403.003,351.380.21%402,670
Aug 5, 20253,422.003,426.003,377.003,396.003,344.48-0.79%632,475
Aug 4, 20253,398.003,427.003,353.003,423.003,371.071.72%237,524
Aug 1, 20253,376.003,417.003,351.003,365.003,313.95-0.15%1,631,116
Jul 31, 20253,450.003,450.003,354.003,370.003,318.88-2.46%664,644
Jul 30, 20253,471.003,491.003,455.003,455.003,402.590.26%1,815,646
Jul 29, 20253,450.003,490.003,446.003,446.003,393.72-0.89%1,258,736
Jul 28, 20253,480.003,514.003,472.003,477.003,424.25-1.42%942,127
Jul 25, 20253,579.003,579.003,498.003,527.003,473.50-1.81%1,454,254
Jul 24, 20253,600.003,620.003,583.003,592.003,537.51-0.25%1,533,306
Jul 23, 20253,575.003,668.003,566.003,601.003,546.372.89%1,919,799
Jul 22, 20253,554.003,582.003,478.003,500.003,446.91-12,746,740
Jul 21, 20253,325.003,550.003,325.003,500.003,446.916.12%10,030,070
Jul 18, 20253,479.003,479.003,298.003,298.003,247.97-0.12%8,153,517
Jul 17, 20253,381.003,394.003,302.003,302.003,251.91-1.61%8,587,743