South32 Limited (SOUHY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

10.52

-0.10

(-0.94%)

At close: 03:59PM EDT

Time Period:

Sept 25, 2022 - Sept 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 25, 2023	10.51	10.52	10.43	10.52	10.52	260,467
Sept 22, 2023	10.67	10.81	10.62	10.62	10.62	142,300
Sept 21, 2023	10.57	10.66	10.55	10.59	10.59	262,200
Sept 20, 2023	10.72	10.85	10.60	10.60	10.60	165,400
Sept 19, 2023	10.62	10.90	10.62	10.88	10.88	316,300
Sept 18, 2023	10.61	10.74	10.61	10.72	10.72	181,900
Sept 15, 2023	10.56	10.70	10.55	10.55	10.55	338,700
Sept 14, 2023	10.26	10.55	10.26	10.52	10.52	259,600
Sept 14, 2023	0.16 Dividend
Sept 13, 2023	10.45	10.50	10.42	10.42	10.26	85,600
Sept 12, 2023	10.44	10.48	10.38	10.46	10.30	355,400
Sept 11, 2023	10.52	10.60	10.41	10.48	10.32	448,500
Sept 08, 2023	10.20	10.45	10.20	10.35	10.19	152,100
Sept 07, 2023	10.38	10.61	10.38	10.49	10.33	151,600
Sept 06, 2023	10.91	10.95	10.74	10.75	10.59	307,000
Sept 05, 2023	10.70	11.09	10.70	11.02	10.85	204,900
Sept 01, 2023	10.75	11.15	10.75	11.05	10.88	135,600
Aug 31, 2023	11.07	11.07	10.92	10.97	10.80	84,900
Aug 30, 2023	11.18	11.22	10.91	11.02	10.85	137,400
Aug 29, 2023	10.65	11.12	10.65	11.07	10.90	305,600
Aug 28, 2023	11.01	11.34	10.95	10.99	10.82	279,400
Aug 25, 2023	11.15	11.21	11.00	11.11	10.94	116,200
Aug 24, 2023	11.74	12.13	11.55	11.56	11.38	133,900
Aug 23, 2023	12.06	12.29	12.06	12.20	12.01	124,500
Aug 22, 2023	11.90	12.08	11.90	12.06	11.87	309,300
Aug 21, 2023	11.70	12.24	11.70	11.96	11.78	285,900
Aug 18, 2023	12.14	12.14	11.77	11.88	11.70	146,800
Aug 17, 2023	12.13	12.13	11.84	11.86	11.68	313,800
Aug 16, 2023	11.95	12.07	11.90	11.93	11.74	178,500
Aug 15, 2023	12.39	12.39	11.96	12.00	11.82	163,800
Aug 14, 2023	12.30	12.40	12.18	12.35	12.17	91,400
Aug 11, 2023	12.95	12.95	12.37	12.39	12.19	74,200
Aug 10, 2023	12.79	12.80	12.56	12.60	12.41	75,100
Aug 09, 2023	12.65	12.69	12.55	12.66	12.47	66,800
Aug 08, 2023	12.15	12.78	12.15	12.62	12.43	96,700
Aug 07, 2023	12.45	12.90	12.45	12.80	12.60	51,300
Aug 04, 2023	12.76	13.03	12.76	12.81	12.61	68,800
Aug 03, 2023	12.50	12.79	12.49	12.70	12.50	114,800
Aug 02, 2023	12.76	12.77	12.54	12.59	12.39	60,400
Aug 01, 2023	12.94	12.94	12.76	12.85	12.65	61,400
Jul 31, 2023	13.11	13.14	13.08	13.13	12.93	49,400
Jul 28, 2023	13.13	13.13	12.87	12.87	12.67	44,200
Jul 27, 2023	13.13	13.17	12.95	12.95	12.75	38,100
Jul 26, 2023	13.10	13.27	13.10	13.22	13.02	44,300
Jul 25, 2023	12.97	13.26	12.97	13.20	13.00	112,400
Jul 24, 2023	12.55	12.63	12.51	12.57	12.38	85,200
Jul 21, 2023	12.54	12.87	12.54	12.77	12.57	74,800
Jul 20, 2023	12.98	13.09	12.51	12.86	12.66	70,400
Jul 19, 2023	13.07	13.11	12.88	13.02	12.82	35,800
Jul 18, 2023	13.28	13.48	13.24	13.35	13.15	56,800
Jul 17, 2023	13.87	13.87	13.24	13.30	13.10	70,400
Jul 14, 2023	13.44	13.70	13.41	13.57	13.36	27,200
Jul 13, 2023	13.30	13.50	13.20	13.40	13.19	66,700
Jul 12, 2023	12.92	12.92	12.76	12.86	12.67	80,000
Jul 11, 2023	12.09	12.38	12.09	12.34	12.15	217,000
Jul 10, 2023	12.07	12.12	11.94	12.05	11.86	187,300
Jul 07, 2023	12.10	12.38	12.10	12.29	12.10	176,300
Jul 06, 2023	12.40	12.48	12.18	12.25	12.06	85,900
Jul 05, 2023	12.49	12.83	12.49	12.77	12.57	184,600
Jul 03, 2023	12.81	12.81	12.66	12.77	12.57	180,600
Jun 30, 2023	12.25	12.67	12.25	12.56	12.37	90,800
Jun 29, 2023	12.21	12.44	12.21	12.41	12.22	97,700
Jun 28, 2023	12.29	12.56	12.29	12.38	12.19	435,800
Jun 27, 2023	12.39	12.56	12.39	12.48	12.29	184,100
Jun 26, 2023	12.42	12.45	12.25	12.41	12.22	243,500
Jun 23, 2023	12.62	12.62	12.13	12.36	12.18	97,000
Jun 22, 2023	12.86	12.88	12.71	12.77	12.58	127,600
Jun 21, 2023	13.23	13.23	12.82	12.93	12.73	87,100
Jun 20, 2023	13.33	13.43	13.26	13.27	13.07	104,900
Jun 16, 2023	13.53	13.57	13.39	13.39	13.18	164,300
Jun 15, 2023	13.50	13.63	13.26	13.57	13.36	111,700
Jun 14, 2023	13.61	13.74	13.35	13.49	13.28	83,000
Jun 13, 2023	13.43	13.52	13.34	13.38	13.17	170,900
Jun 12, 2023	12.95	13.07	12.95	13.03	12.83	95,500
Jun 09, 2023	12.80	13.13	12.80	13.00	12.80	102,900
Jun 08, 2023	12.83	13.24	12.83	13.22	13.01	156,000
Jun 07, 2023	12.86	12.95	12.70	12.70	12.50	93,200
Jun 06, 2023	12.69	13.19	12.69	13.10	12.90	140,700
Jun 05, 2023	13.23	13.24	13.09	13.17	12.97	143,800
Jun 02, 2023	12.86	13.20	12.86	13.15	12.95	114,200
Jun 01, 2023	12.31	12.91	12.31	12.83	12.63	208,200
May 31, 2023	12.79	12.84	12.66	12.81	12.61	467,900
May 30, 2023	13.01	13.09	12.91	13.00	12.80	188,900
May 26, 2023	13.05	13.09	12.92	12.99	12.79	257,600
May 25, 2023	12.87	12.87	12.60	12.71	12.51	229,400
May 24, 2023	13.17	13.20	13.00	13.06	12.86	99,200
May 23, 2023	13.00	13.53	13.00	13.33	13.13	152,700
May 22, 2023	13.51	13.60	13.41	13.44	13.23	106,600
May 19, 2023	13.40	13.66	13.40	13.63	13.42	61,500
May 18, 2023	13.40	13.52	13.33	13.43	13.22	91,500
May 17, 2023	13.82	13.82	13.41	13.49	13.28	167,200
May 16, 2023	13.58	13.58	13.40	13.40	13.19	120,700
May 15, 2023	13.42	13.68	13.42	13.65	13.44	131,200
May 12, 2023	13.75	13.75	13.20	13.50	13.29	106,900
May 11, 2023	13.32	13.85	13.27	13.42	13.21	272,300
May 10, 2023	14.05	14.08	13.84	14.05	13.83	70,200
May 09, 2023	14.10	14.14	14.00	14.05	13.83	58,300
May 08, 2023	14.29	14.57	13.99	14.39	14.17	44,200
May 05, 2023	13.60	14.10	13.60	14.06	13.84	56,500
May 04, 2023	13.66	13.75	13.59	13.67	13.46	77,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,800.61+20.64(+0.10%)

S&P 5004,337.44+17.38(+0.40%)

DOW34,006.88+43.04(+0.13%)

CAD/USD0.7435+0.0002(+0.02%)

CRUDE OIL89.77+0.09(+0.10%)

Bitcoin CAD35,369.29+56.33(+0.16%)

South32 Limited (SOUHY)

S&P/TSX
19,800.61
+20.64(+0.10%)

S&P 500
4,337.44
+17.38(+0.40%)

DOW
34,006.88
+43.04(+0.13%)

CAD/USD
0.7435
+0.0002(+0.02%)

CRUDE OIL
89.77
+0.09(+0.10%)

Bitcoin CAD
35,369.29
+56.33(+0.16%)