Canada markets open in 14 minutes

South32 Limited (S32.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
4,440.00+6.00 (+0.14%)
As of 03:01PM SAST. Market open.
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20244,398.004,456.004,388.004,440.004,440.00136,340
Jun 21, 20244,398.004,457.794,378.004,434.004,434.001,772,181
Jun 20, 20244,385.004,520.004,385.004,479.004,479.002,746,630
Jun 19, 20244,359.004,435.004,359.004,398.004,398.003,400,290
Jun 18, 20244,611.004,438.004,270.004,379.004,379.001,273,267
Jun 14, 20244,495.004,533.004,392.004,392.004,392.003,463,405
Jun 13, 20244,620.004,525.004,413.004,486.004,486.001,352,886
Jun 12, 20244,475.004,584.004,458.284,559.004,559.002,371,115
Jun 11, 20244,584.004,576.734,461.004,474.004,474.001,439,522
Jun 10, 20244,760.004,760.004,663.004,685.004,685.00805,723
Jun 07, 20244,818.004,852.004,768.004,782.004,782.00294,391
Jun 06, 20244,763.004,881.004,784.004,843.004,843.00569,635
Jun 05, 20244,807.004,813.004,763.004,779.004,779.001,182,422
Jun 04, 20244,930.004,934.004,784.004,784.004,784.00938,904
Jun 03, 20244,901.005,018.004,877.005,018.005,018.00625,973
May 31, 20244,959.004,985.004,888.004,960.004,960.00543,086
May 30, 20244,789.004,925.004,766.004,900.004,900.0010,589,970
May 28, 20244,709.004,812.004,709.004,789.004,789.00602,922
May 27, 20244,737.004,806.004,541.004,758.004,758.0067,588
May 24, 20244,746.004,755.004,639.004,755.004,755.00193,203
May 23, 20244,520.004,757.004,621.004,699.004,699.00983,353
May 22, 20244,799.004,799.004,615.004,615.004,615.00460,368
May 21, 20244,683.004,750.004,676.004,750.004,750.00298,939
May 20, 20244,677.004,728.004,652.004,690.004,690.00331,498
May 17, 20244,351.004,598.004,351.004,577.004,577.00208,344
May 16, 20244,516.004,556.004,520.004,545.004,545.00284,254
May 15, 20244,401.004,498.004,401.004,466.004,466.00300,246
May 14, 20244,293.004,451.004,291.004,420.004,420.00427,283
May 13, 20244,365.004,431.004,340.004,429.004,429.00642,915
May 10, 20244,415.004,464.004,414.004,415.004,415.00312,332
May 09, 20244,355.004,449.004,355.004,395.004,395.00429,491
May 08, 20244,402.004,447.004,402.004,447.004,447.00296,119
May 07, 20244,414.004,434.004,401.004,413.004,413.00538,863
May 06, 20244,270.004,413.004,326.004,413.004,413.0080,052
May 03, 20244,281.004,410.004,281.004,360.004,360.00283,361
May 02, 20244,290.004,347.004,271.004,281.004,281.00197,932
Apr 30, 20244,347.004,388.004,289.004,315.004,315.00332,723
Apr 29, 20244,252.004,341.004,283.004,315.004,315.00541,682
Apr 26, 20244,118.004,204.004,116.004,153.004,153.004,563,847
Apr 25, 20244,136.004,157.004,001.004,049.004,049.00281,829
Apr 24, 20244,089.004,200.004,069.004,096.004,096.004,871,602
Apr 23, 20244,145.004,157.004,050.004,066.004,066.001,265,386
Apr 22, 20244,073.004,166.004,000.004,150.004,150.001,963,385
Apr 19, 20243,984.004,030.003,976.004,030.004,030.001,793,196
Apr 18, 20244,080.004,070.004,007.004,050.004,050.00339,102
Apr 17, 20244,053.004,081.004,022.004,065.004,065.002,752,359
Apr 16, 20244,124.004,124.003,960.003,971.003,971.006,159,756
Apr 15, 20244,160.004,268.004,155.004,225.004,225.00911,208
Apr 12, 20244,029.004,091.004,029.004,091.004,091.00994,031
Apr 11, 20244,070.004,101.004,020.004,042.004,042.00114,314
Apr 10, 20244,032.004,116.004,032.004,073.004,073.00597,782
Apr 09, 20243,990.004,030.003,950.004,012.004,012.002,584,286
Apr 08, 20243,862.003,969.003,862.003,969.003,969.00993,942
Apr 05, 20243,900.003,966.003,900.003,966.003,966.00297,090
Apr 04, 20243,837.003,926.003,842.003,915.003,915.00675,312
Apr 03, 20243,679.003,750.003,679.003,717.003,717.00835,153
Apr 02, 20243,621.003,780.003,621.003,730.003,730.00652,237
Mar 28, 20243,656.003,719.003,652.003,691.003,691.001,242,675
Mar 27, 20243,638.003,641.503,584.003,618.003,618.00320,339
Mar 26, 20243,639.003,601.003,543.003,569.003,569.00337,983
Mar 25, 20243,582.003,650.003,582.003,639.003,639.001,987,616
Mar 22, 20243,644.003,701.003,576.003,601.003,601.001,243,209
Mar 20, 20243,730.003,731.003,629.003,630.003,630.00745,288
Mar 19, 20243,831.003,899.003,695.003,793.003,793.00442,493
Mar 18, 20243,780.003,900.003,695.003,850.003,850.002,463,548
Mar 15, 20243,606.003,728.003,606.003,665.003,665.004,511,920
Mar 14, 20243,686.003,725.003,643.003,705.003,705.002,134,042
Mar 13, 20243,562.003,597.003,540.003,579.003,579.00344,924
Mar 12, 20243,580.003,616.003,548.003,565.003,565.004,675,009
Mar 11, 20243,647.003,650.003,567.003,580.003,580.00300,123
Mar 08, 20243,701.003,707.003,644.003,681.003,681.00958,949
Mar 07, 20243,623.003,716.003,623.003,700.003,700.00187,147
Mar 06, 20243,589.003,658.003,589.003,658.003,658.00225,353
Mar 06, 20247.70014 Dividend
Mar 05, 20243,650.003,700.003,639.003,661.003,653.301,389,975
Mar 04, 20243,724.003,742.003,652.003,704.003,696.211,218,608
Mar 01, 20243,722.003,796.003,712.003,742.003,734.13747,456
Feb 29, 20243,649.003,684.003,567.003,653.003,645.32973,681
Feb 28, 20243,544.003,565.003,505.003,522.003,514.59422,009
Feb 27, 20243,608.003,635.003,551.003,556.003,548.52495,829
Feb 26, 20243,697.003,697.003,602.003,650.003,642.322,562,967
Feb 23, 20243,630.003,693.003,630.003,681.003,673.26424,694
Feb 22, 20243,546.003,616.003,537.003,588.003,580.45310,962
Feb 21, 20243,515.003,529.003,473.033,513.003,505.613,179,821
Feb 20, 20243,548.003,563.003,495.003,540.003,532.55548,993
Feb 19, 20243,572.003,636.003,570.003,625.003,617.389,009,812
Feb 16, 20243,600.003,636.003,552.003,575.003,567.48872,230
Feb 15, 20243,699.003,718.003,595.003,641.003,633.341,379,622
Feb 14, 20243,780.003,825.003,714.003,813.003,804.98727,883
Feb 13, 20243,823.003,900.003,776.003,795.003,787.021,332,740
Feb 12, 20243,850.003,912.003,832.003,895.003,886.812,566,686
Feb 09, 20244,090.004,000.003,852.003,869.003,860.86535,522
Feb 08, 20243,990.004,041.003,914.003,924.003,915.75832,170
Feb 07, 20243,923.004,015.003,936.004,002.003,993.581,237,749
Feb 06, 20243,961.003,988.003,885.003,918.003,909.76635,890
Feb 05, 20244,045.004,057.003,974.003,982.003,973.62887,047
Feb 02, 20244,030.004,548.004,027.004,084.004,075.41936,869
Feb 01, 20244,080.004,212.004,008.004,029.004,020.532,182,877
Jan 31, 20244,133.004,170.004,099.004,168.004,159.23863,639
Jan 30, 20244,211.004,211.004,099.004,125.004,116.32432,777
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...