South32 Limited (S32.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 3.6500 | 3.6750 | 3.6200 | 3.6700 | 3.6700 | 13,460,986 |
| May 14, 2024 | 3.6200 | 3.6400 | 3.6000 | 3.6200 | 3.6200 | 16,518,300 |
| May 13, 2024 | 3.5900 | 3.6200 | 3.5900 | 3.6100 | 3.6100 | 15,435,988 |
| May 10, 2024 | 3.6300 | 3.6500 | 3.6200 | 3.6500 | 3.6500 | 10,661,996 |
| May 09, 2024 | 3.6400 | 3.6400 | 3.6000 | 3.6200 | 3.6200 | 11,347,835 |
| May 08, 2024 | 3.6400 | 3.6600 | 3.6200 | 3.6500 | 3.6500 | 13,322,513 |
| May 07, 2024 | 3.6500 | 3.6600 | 3.6200 | 3.6500 | 3.6500 | 13,387,619 |
| May 06, 2024 | 3.6100 | 3.6200 | 3.5700 | 3.6200 | 3.6200 | 14,575,742 |
| May 03, 2024 | 3.5700 | 3.6050 | 3.5600 | 3.5800 | 3.5800 | 48,213,055 |
| May 02, 2024 | 3.4800 | 3.5600 | 3.4500 | 3.5500 | 3.5500 | 16,827,523 |
| May 01, 2024 | 3.4900 | 3.5300 | 3.4600 | 3.5000 | 3.5000 | 22,968,471 |
| Apr 30, 2024 | 3.5400 | 3.5900 | 3.5350 | 3.5900 | 3.5900 | 25,657,509 |
| Apr 29, 2024 | 3.4300 | 3.5100 | 3.4100 | 3.5100 | 3.5100 | 24,042,765 |
| Apr 26, 2024 | 3.3000 | 3.3800 | 3.3000 | 3.3700 | 3.3700 | 19,769,572 |
| Apr 24, 2024 | 3.2900 | 3.3400 | 3.2600 | 3.3100 | 3.3100 | 21,669,082 |
| Apr 23, 2024 | 3.3200 | 3.3900 | 3.2900 | 3.3200 | 3.3200 | 15,353,124 |
| Apr 22, 2024 | 3.3400 | 3.4100 | 3.3300 | 3.3700 | 3.3700 | 24,496,164 |
| Apr 19, 2024 | 3.2400 | 3.2500 | 3.1500 | 3.1900 | 3.1900 | 24,445,931 |
| Apr 18, 2024 | 3.3000 | 3.3300 | 3.2600 | 3.2900 | 3.2900 | 16,747,149 |
| Apr 17, 2024 | 3.2800 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 16,022,667 |
| Apr 16, 2024 | 3.3100 | 3.3300 | 3.2800 | 3.2800 | 3.2800 | 18,997,972 |
| Apr 15, 2024 | 3.3300 | 3.4600 | 3.3300 | 3.4400 | 3.4400 | 35,463,255 |
| Apr 12, 2024 | 3.3200 | 3.3400 | 3.2900 | 3.2900 | 3.2900 | 13,076,709 |
| Apr 11, 2024 | 3.2900 | 3.3600 | 3.2800 | 3.3400 | 3.3400 | 14,678,639 |
| Apr 10, 2024 | 3.3100 | 3.3500 | 3.2850 | 3.3300 | 3.3300 | 26,443,348 |
| Apr 09, 2024 | 3.2600 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 14,946,594 |
| Apr 08, 2024 | 3.2400 | 3.2500 | 3.1700 | 3.2000 | 3.2000 | 20,585,968 |
| Apr 05, 2024 | 3.1500 | 3.2350 | 3.1200 | 3.2200 | 3.2200 | 27,493,566 |
| Apr 04, 2024 | 3.0900 | 3.1750 | 3.0650 | 3.1700 | 3.1700 | 21,996,140 |
| Apr 03, 2024 | 3.0600 | 3.0800 | 3.0100 | 3.0300 | 3.0300 | 14,309,755 |
| Apr 02, 2024 | 3.0200 | 3.0700 | 3.0000 | 3.0700 | 3.0700 | 19,658,884 |
| Mar 28, 2024 | 2.9800 | 3.0100 | 2.9500 | 3.0000 | 3.0000 | 13,865,266 |
| Mar 27, 2024 | 2.8700 | 2.9350 | 2.8700 | 2.9300 | 2.9300 | 10,765,887 |
| Mar 26, 2024 | 2.9700 | 2.9800 | 2.8900 | 2.8900 | 2.8900 | 17,283,652 |
| Mar 25, 2024 | 2.9100 | 2.9600 | 2.8800 | 2.9600 | 2.9600 | 14,531,508 |
| Mar 22, 2024 | 2.9600 | 2.9800 | 2.8800 | 2.9100 | 2.9100 | 19,550,264 |
| Mar 21, 2024 | 3.0000 | 3.0100 | 2.9350 | 2.9800 | 2.9800 | 24,552,036 |
| Mar 20, 2024 | 3.0500 | 3.0800 | 2.9750 | 2.9900 | 2.9900 | 21,048,940 |
| Mar 19, 2024 | 3.1000 | 3.1400 | 3.0600 | 3.1200 | 3.1200 | 23,327,069 |
| Mar 18, 2024 | 2.9800 | 3.1400 | 2.9800 | 3.1400 | 3.1400 | 27,270,886 |
| Mar 15, 2024 | 2.9900 | 3.0100 | 2.9600 | 3.0000 | 3.0000 | 34,019,825 |
| Mar 14, 2024 | 2.9100 | 3.0200 | 2.8900 | 3.0200 | 3.0200 | 28,999,319 |
| Mar 13, 2024 | 2.8800 | 2.8900 | 2.8400 | 2.8700 | 2.8700 | 15,318,244 |
| Mar 12, 2024 | 2.9000 | 2.9150 | 2.8750 | 2.8900 | 2.8900 | 12,646,373 |
| Mar 11, 2024 | 2.9500 | 2.9600 | 2.9200 | 2.9200 | 2.9200 | 17,374,644 |
| Mar 08, 2024 | 2.9700 | 2.9900 | 2.9300 | 2.9900 | 2.9900 | 17,016,180 |
| Mar 07, 2024 | 2.9500 | 2.9600 | 2.9100 | 2.9400 | 2.9400 | 12,334,968 |
| Mar 07, 2024 | 0.006051 Dividend | |||||
| Mar 06, 2024 | 2.8700 | 2.9400 | 2.8600 | 2.9200 | 2.9139 | 19,391,928 |
| Mar 05, 2024 | 2.9400 | 2.9800 | 2.9300 | 2.9400 | 2.9339 | 11,306,083 |
| Mar 04, 2024 | 3.0000 | 3.0250 | 2.9300 | 2.9500 | 2.9439 | 14,511,698 |
| Mar 01, 2024 | 3.0000 | 3.0300 | 2.9200 | 3.0200 | 3.0137 | 21,817,004 |
| Feb 29, 2024 | 2.9600 | 2.9700 | 2.8350 | 2.9500 | 2.9439 | 45,720,005 |
| Feb 28, 2024 | 2.8300 | 2.8750 | 2.7900 | 2.8200 | 2.8142 | 15,811,981 |
| Feb 27, 2024 | 2.8900 | 2.8900 | 2.8300 | 2.8300 | 2.8241 | 20,815,473 |
| Feb 26, 2024 | 2.8900 | 2.9500 | 2.8900 | 2.9000 | 2.8940 | 15,544,709 |
| Feb 23, 2024 | 2.8700 | 2.9200 | 2.8650 | 2.8900 | 2.8840 | 16,715,654 |
| Feb 22, 2024 | 2.8100 | 2.8700 | 2.8000 | 2.8600 | 2.8541 | 25,405,533 |
| Feb 21, 2024 | 2.8000 | 2.8600 | 2.7500 | 2.8500 | 2.8441 | 26,822,484 |
| Feb 20, 2024 | 2.9000 | 2.9000 | 2.8200 | 2.8400 | 2.8341 | 18,173,584 |
| Feb 19, 2024 | 2.9100 | 2.9800 | 2.9000 | 2.9400 | 2.9339 | 12,455,020 |
| Feb 16, 2024 | 2.9600 | 3.0000 | 2.8800 | 2.8800 | 2.8740 | 39,177,042 |
| Feb 15, 2024 | 3.0200 | 3.1500 | 2.9350 | 2.9400 | 2.9339 | 41,206,596 |
| Feb 14, 2024 | 3.0100 | 3.0900 | 3.0000 | 3.0800 | 3.0736 | 14,214,212 |
| Feb 13, 2024 | 3.1400 | 3.1500 | 3.0450 | 3.0800 | 3.0736 | 20,285,918 |
| Feb 12, 2024 | 3.1200 | 3.1300 | 3.0800 | 3.0900 | 3.0836 | 12,846,600 |
| Feb 09, 2024 | 3.1800 | 3.1950 | 3.1300 | 3.1400 | 3.1335 | 12,718,146 |
| Feb 08, 2024 | 3.2100 | 3.2300 | 3.1700 | 3.1800 | 3.1734 | 10,712,424 |
| Feb 07, 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2200 | 3.2133 | 10,357,767 |
| Feb 06, 2024 | 3.1700 | 3.2000 | 3.1200 | 3.1400 | 3.1335 | 15,943,808 |
| Feb 05, 2024 | 3.2900 | 3.3200 | 3.2300 | 3.2300 | 3.2233 | 11,575,363 |
| Feb 02, 2024 | 3.3100 | 3.3500 | 3.3000 | 3.3400 | 3.3331 | 12,110,944 |
| Feb 01, 2024 | 3.3400 | 3.3500 | 3.2700 | 3.2900 | 3.2832 | 15,518,782 |
| Jan 31, 2024 | 3.3300 | 3.3800 | 3.2700 | 3.3500 | 3.3431 | 28,018,714 |
| Jan 30, 2024 | 3.3200 | 3.3650 | 3.3150 | 3.3400 | 3.3331 | 18,986,312 |
| Jan 29, 2024 | 3.3300 | 3.4000 | 3.3100 | 3.3600 | 3.3530 | 18,550,218 |
| Jan 25, 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3500 | 3.3431 | 22,906,658 |
| Jan 24, 2024 | 3.3600 | 3.3800 | 3.3050 | 3.3400 | 3.3331 | 29,705,994 |
| Jan 23, 2024 | 3.1800 | 3.3000 | 3.1600 | 3.2800 | 3.2732 | 18,339,398 |
| Jan 22, 2024 | 3.0900 | 3.1800 | 3.0700 | 3.1500 | 3.1435 | 28,327,739 |
| Jan 19, 2024 | 3.2700 | 3.3000 | 3.2300 | 3.2400 | 3.2333 | 23,892,224 |
| Jan 18, 2024 | 3.2300 | 3.2600 | 3.2000 | 3.2100 | 3.2033 | 32,149,008 |
| Jan 17, 2024 | 3.3500 | 3.4100 | 3.2600 | 3.2900 | 3.2832 | 28,611,048 |
| Jan 16, 2024 | 3.5200 | 3.5300 | 3.4000 | 3.4100 | 3.4029 | 21,675,296 |
| Jan 15, 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5450 | 3.5377 | 4,071,204 |
| Jan 12, 2024 | 3.6000 | 3.6000 | 3.5300 | 3.5600 | 3.5526 | 29,397,358 |
| Jan 11, 2024 | 3.4500 | 3.5500 | 3.4200 | 3.5500 | 3.5426 | 33,691,906 |
| Jan 10, 2024 | 3.4000 | 3.4700 | 3.3600 | 3.3800 | 3.3730 | 22,606,390 |
| Jan 09, 2024 | 3.3200 | 3.4100 | 3.3150 | 3.3700 | 3.3630 | 19,588,194 |
| Jan 08, 2024 | 3.2800 | 3.3100 | 3.2700 | 3.2700 | 3.2632 | 8,413,924 |
| Jan 05, 2024 | 3.3000 | 3.3300 | 3.2700 | 3.2700 | 3.2632 | 8,117,368 |
| Jan 04, 2024 | 3.2900 | 3.3150 | 3.2800 | 3.2800 | 3.2732 | 10,369,301 |
| Jan 03, 2024 | 3.3600 | 3.3900 | 3.3400 | 3.3400 | 3.3331 | 13,549,552 |
| Jan 02, 2024 | 3.3300 | 3.3850 | 3.3100 | 3.3700 | 3.3630 | 8,426,533 |
| Dec 29, 2023 | 3.3300 | 3.3500 | 3.3000 | 3.3300 | 3.3231 | 12,224,808 |
| Dec 28, 2023 | 3.3500 | 3.3700 | 3.3200 | 3.3400 | 3.3331 | 13,591,477 |
| Dec 27, 2023 | 3.2700 | 3.3450 | 3.2600 | 3.3100 | 3.3031 | 10,954,771 |
| Dec 22, 2023 | 3.2800 | 3.3100 | 3.2400 | 3.2400 | 3.2333 | 13,503,369 |
| Dec 21, 2023 | 3.2600 | 3.3000 | 3.2200 | 3.2500 | 3.2433 | 15,567,701 |
| Dec 20, 2023 | 3.2800 | 3.3200 | 3.2600 | 3.2700 | 3.2632 | 14,566,644 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.