Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Sept 25, 202310.5110.5210.4310.5210.52260,467
Sept 22, 202310.6710.8110.6210.6210.62142,300
Sept 21, 202310.5710.6610.5510.5910.59262,200
Sept 20, 202310.7210.8510.6010.6010.60165,400
Sept 19, 202310.6210.9010.6210.8810.88316,300
Sept 18, 202310.6110.7410.6110.7210.72181,900
Sept 15, 202310.5610.7010.5510.5510.55338,700
Sept 14, 202310.2610.5510.2610.5210.52259,600
Sept 14, 20230.16 Dividend
Sept 13, 202310.4510.5010.4210.4210.2685,600
Sept 12, 202310.4410.4810.3810.4610.30355,400
Sept 11, 202310.5210.6010.4110.4810.32448,500
Sept 08, 202310.2010.4510.2010.3510.19152,100
Sept 07, 202310.3810.6110.3810.4910.33151,600
Sept 06, 202310.9110.9510.7410.7510.59307,000
Sept 05, 202310.7011.0910.7011.0210.85204,900
Sept 01, 202310.7511.1510.7511.0510.88135,600
Aug 31, 202311.0711.0710.9210.9710.8084,900
Aug 30, 202311.1811.2210.9111.0210.85137,400
Aug 29, 202310.6511.1210.6511.0710.90305,600
Aug 28, 202311.0111.3410.9510.9910.82279,400
Aug 25, 202311.1511.2111.0011.1110.94116,200
Aug 24, 202311.7412.1311.5511.5611.38133,900
Aug 23, 202312.0612.2912.0612.2012.01124,500
Aug 22, 202311.9012.0811.9012.0611.87309,300
Aug 21, 202311.7012.2411.7011.9611.78285,900
Aug 18, 202312.1412.1411.7711.8811.70146,800
Aug 17, 202312.1312.1311.8411.8611.68313,800
Aug 16, 202311.9512.0711.9011.9311.74178,500
Aug 15, 202312.3912.3911.9612.0011.82163,800
Aug 14, 202312.3012.4012.1812.3512.1791,400
Aug 11, 202312.9512.9512.3712.3912.1974,200
Aug 10, 202312.7912.8012.5612.6012.4175,100
Aug 09, 202312.6512.6912.5512.6612.4766,800
Aug 08, 202312.1512.7812.1512.6212.4396,700
Aug 07, 202312.4512.9012.4512.8012.6051,300
Aug 04, 202312.7613.0312.7612.8112.6168,800
Aug 03, 202312.5012.7912.4912.7012.50114,800
Aug 02, 202312.7612.7712.5412.5912.3960,400
Aug 01, 202312.9412.9412.7612.8512.6561,400
Jul 31, 202313.1113.1413.0813.1312.9349,400
Jul 28, 202313.1313.1312.8712.8712.6744,200
Jul 27, 202313.1313.1712.9512.9512.7538,100
Jul 26, 202313.1013.2713.1013.2213.0244,300
Jul 25, 202312.9713.2612.9713.2013.00112,400
Jul 24, 202312.5512.6312.5112.5712.3885,200
Jul 21, 202312.5412.8712.5412.7712.5774,800
Jul 20, 202312.9813.0912.5112.8612.6670,400
Jul 19, 202313.0713.1112.8813.0212.8235,800
Jul 18, 202313.2813.4813.2413.3513.1556,800
Jul 17, 202313.8713.8713.2413.3013.1070,400
Jul 14, 202313.4413.7013.4113.5713.3627,200
Jul 13, 202313.3013.5013.2013.4013.1966,700
Jul 12, 202312.9212.9212.7612.8612.6780,000
Jul 11, 202312.0912.3812.0912.3412.15217,000
Jul 10, 202312.0712.1211.9412.0511.86187,300
Jul 07, 202312.1012.3812.1012.2912.10176,300
Jul 06, 202312.4012.4812.1812.2512.0685,900
Jul 05, 202312.4912.8312.4912.7712.57184,600
Jul 03, 202312.8112.8112.6612.7712.57180,600
Jun 30, 202312.2512.6712.2512.5612.3790,800
Jun 29, 202312.2112.4412.2112.4112.2297,700
Jun 28, 202312.2912.5612.2912.3812.19435,800
Jun 27, 202312.3912.5612.3912.4812.29184,100
Jun 26, 202312.4212.4512.2512.4112.22243,500
Jun 23, 202312.6212.6212.1312.3612.1897,000
Jun 22, 202312.8612.8812.7112.7712.58127,600
Jun 21, 202313.2313.2312.8212.9312.7387,100
Jun 20, 202313.3313.4313.2613.2713.07104,900
Jun 16, 202313.5313.5713.3913.3913.18164,300
Jun 15, 202313.5013.6313.2613.5713.36111,700
Jun 14, 202313.6113.7413.3513.4913.2883,000
Jun 13, 202313.4313.5213.3413.3813.17170,900
Jun 12, 202312.9513.0712.9513.0312.8395,500
Jun 09, 202312.8013.1312.8013.0012.80102,900
Jun 08, 202312.8313.2412.8313.2213.01156,000
Jun 07, 202312.8612.9512.7012.7012.5093,200
Jun 06, 202312.6913.1912.6913.1012.90140,700
Jun 05, 202313.2313.2413.0913.1712.97143,800
Jun 02, 202312.8613.2012.8613.1512.95114,200
Jun 01, 202312.3112.9112.3112.8312.63208,200
May 31, 202312.7912.8412.6612.8112.61467,900
May 30, 202313.0113.0912.9113.0012.80188,900
May 26, 202313.0513.0912.9212.9912.79257,600
May 25, 202312.8712.8712.6012.7112.51229,400
May 24, 202313.1713.2013.0013.0612.8699,200
May 23, 202313.0013.5313.0013.3313.13152,700
May 22, 202313.5113.6013.4113.4413.23106,600
May 19, 202313.4013.6613.4013.6313.4261,500
May 18, 202313.4013.5213.3313.4313.2291,500
May 17, 202313.8213.8213.4113.4913.28167,200
May 16, 202313.5813.5813.4013.4013.19120,700
May 15, 202313.4213.6813.4213.6513.44131,200
May 12, 202313.7513.7513.2013.5013.29106,900
May 11, 202313.3213.8513.2713.4213.21272,300
May 10, 202314.0514.0813.8414.0513.8370,200
May 09, 202314.1014.1414.0014.0513.8358,300
May 08, 202314.2914.5713.9914.3914.1744,200
May 05, 202313.6014.1013.6014.0613.8456,500
May 04, 202313.6613.7513.5913.6713.4677,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...