Canada markets open in 8 hours 12 minutes

South32 Limited (SOUHY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
14.44-0.06 (-0.38%)
At close: 03:50PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202214.4314.5014.3914.4414.4436,700
Dec 06, 202214.4314.5014.3614.5014.5028,700
Dec 05, 202214.5014.8114.2814.3814.3823,000
Dec 02, 202214.3514.4914.1714.4914.4925,400
Dec 01, 202214.6514.7914.4914.5514.5531,300
Nov 30, 202213.9714.0313.2513.9213.9269,000
Nov 29, 202213.3213.7813.3213.6213.6272,800
Nov 28, 202213.3513.3913.2013.2813.2856,200
Nov 25, 202213.5513.5913.4513.4913.4916,600
Nov 23, 202213.3113.5813.3113.5813.5822,700
Nov 22, 202212.9413.2612.9413.2613.26107,000
Nov 21, 202212.8013.0012.5812.7212.7236,900
Nov 18, 202213.0113.1312.9313.0913.0956,700
Nov 17, 202212.7713.5012.7713.2113.2150,600
Nov 16, 202214.2014.2514.0214.1014.1040,500
Nov 15, 202214.1214.5214.1214.4014.4038,900
Nov 14, 202214.1914.2614.0914.1114.1146,400
Nov 11, 202213.4613.7613.4613.6913.6939,300
Nov 10, 202212.5213.2112.5213.2113.2139,800
Nov 09, 202212.2412.7412.2412.4512.4555,600
Nov 08, 202212.6112.9612.6112.7512.7577,900
Nov 07, 202212.7312.9012.7312.8212.8299,100
Nov 04, 202212.3712.7912.3712.7412.74151,900
Nov 03, 202211.0511.5811.0511.5811.58130,000
Nov 02, 202211.7512.2711.7311.8511.85173,100
Nov 01, 202212.0012.1311.8611.9411.94226,600
Oct 31, 202211.4811.5511.3511.4011.40260,900
Oct 28, 202211.5811.8811.4711.5511.55103,900
Oct 27, 202212.0812.1411.9312.0312.03143,400
Oct 26, 202211.7912.0711.7911.9911.99118,400
Oct 25, 202211.4111.6011.4111.5211.52241,500
Oct 24, 202211.4911.4911.1811.4411.44194,300
Oct 21, 202211.6712.2011.6612.2012.20106,000
Oct 20, 202211.7011.8311.5311.5311.53147,900
Oct 19, 202211.7711.9011.7011.8011.8072,700
Oct 18, 202212.3412.3412.0112.0512.05215,900
Oct 17, 202212.0212.2612.0212.0812.08146,400
Oct 14, 202212.5812.5811.7111.7911.79150,100
Oct 13, 202211.6912.1411.5712.0612.06167,800
Oct 12, 202211.6011.8911.5511.7611.76152,900
Oct 11, 202211.6011.8111.3911.4211.42242,800
Oct 10, 202212.3612.4011.9011.9211.92157,100
Oct 07, 202212.3812.4212.1112.2012.20126,300
Oct 06, 202212.4412.4912.3512.4012.40102,700
Oct 05, 202212.9312.9312.3812.6212.62123,400
Oct 04, 202212.1612.6112.1612.5212.52331,600
Oct 03, 202211.6211.9911.6211.9111.91184,200
Sept 30, 202212.1812.1811.7511.8211.82196,000
Sept 29, 202212.3112.3111.8712.0112.01313,000
Sept 28, 202211.9612.3111.8812.2212.22166,400
Sept 27, 202212.2412.2411.8912.1112.11425,900
Sept 26, 202212.0012.0411.6311.7011.70241,300
Sept 23, 202212.4012.4912.1912.3312.3385,300
Sept 22, 202212.5413.0012.5412.7512.7567,800
Sept 21, 202212.8213.3312.7712.7712.7752,600
Sept 20, 202212.9213.5012.9213.3113.31128,000
Sept 19, 202213.2013.4512.9113.3113.3176,700
Sept 16, 202213.6613.7513.1413.2313.23177,800
Sept 15, 202213.4613.6413.2713.2713.2778,800
Sept 14, 202214.4714.6814.4314.5014.5044,300
Sept 13, 202214.3314.5814.2114.2614.2686,200
Sept 12, 202214.9114.9314.7814.7814.78192,100
Sept 09, 202215.0115.0114.3114.8714.8748,700
Sept 08, 202213.5114.0813.5114.0814.08109,900
Sept 07, 202213.8913.9713.7013.9713.9797,100
Sept 06, 202214.1014.1113.8714.0714.07118,000
Sept 02, 202213.8113.9513.5413.6913.6998,200
Sept 01, 202213.7413.8013.4813.7013.7097,900
Aug 31, 202214.1814.1813.9013.9513.9579,000
Aug 30, 202214.8314.8313.9713.9913.9956,400
Aug 29, 202213.8514.2513.8514.1714.1780,300
Aug 26, 202214.5314.8014.4414.4414.4421,300
Aug 25, 202214.8215.0814.8215.0815.0845,000
Aug 24, 202214.0714.7914.0714.7914.7938,800
Aug 23, 202214.3014.4714.3014.4714.4757,200
Aug 22, 202214.1814.4314.1814.2214.2271,200
Aug 19, 202214.6214.6214.2114.3214.3249,300
Aug 18, 202214.3114.4514.2414.4014.4053,100
Aug 17, 202214.0214.3714.0214.3114.3178,300
Aug 16, 202214.4814.5214.3314.4214.4265,300
Aug 15, 202214.3314.3314.1414.3114.3144,500
Aug 12, 202214.3314.4514.2414.4314.4327,400
Aug 11, 202214.1214.4814.1214.2714.2733,600
Aug 10, 202213.5313.9413.5313.9113.9146,300
Aug 09, 202213.6213.6213.4413.5013.5082,600
Aug 08, 202213.5013.7513.5013.6513.6576,400
Aug 05, 202212.7313.2812.7313.2013.2084,800
Aug 04, 202213.0413.0812.9913.0213.0251,900
Aug 03, 202212.9813.2512.9813.1413.14101,000
Aug 02, 202212.5913.1312.5912.9812.98125,700
Aug 01, 202213.0713.7313.0713.4113.41166,100
Jul 29, 202213.3313.6313.3313.5913.59179,800
Jul 28, 202213.2913.4013.1613.3513.35187,700
Jul 27, 202212.3213.2412.3213.2413.24120,400
Jul 26, 202212.8212.9212.6912.7712.77279,000
Jul 25, 202212.8312.8312.4812.5512.55187,100
Jul 22, 202212.2612.4212.0912.1712.1751,800
Jul 21, 202212.5712.5712.0712.4012.40116,600
Jul 20, 202212.1012.2412.0812.2012.20193,200
Jul 19, 202212.0112.1011.9412.0512.05311,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...