South32 Limited (SOUHY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

15.03

-0.22

(-1.44%)

At close: 03:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 18, 2022	14.83	15.15	14.83	15.03	15.03	26,600
Jan. 14, 2022	15.30	15.30	15.10	15.25	15.25	21,500
Jan. 13, 2022	15.51	15.65	15.34	15.36	15.36	34,000
Jan. 12, 2022	15.28	15.33	15.20	15.25	15.25	40,300
Jan. 11, 2022	14.75	14.97	14.75	14.94	14.94	76,500
Jan. 10, 2022	14.33	14.55	14.33	14.55	14.55	18,800
Jan. 07, 2022	14.46	14.46	13.55	14.17	14.17	23,700
Jan. 06, 2022	14.03	14.45	13.95	14.32	14.32	12,100
Jan. 05, 2022	14.12	14.69	14.12	14.46	14.46	29,100
Jan. 04, 2022	14.73	14.84	14.73	14.78	14.78	24,100
Jan. 03, 2022	14.10	14.70	14.10	14.51	14.51	16,900
Dec. 31, 2021	14.63	14.70	14.61	14.66	14.66	3,600
Dec. 30, 2021	14.44	14.77	14.44	14.70	14.70	18,700
Dec. 29, 2021	14.64	14.64	14.53	14.63	14.63	24,300
Dec. 28, 2021	14.62	14.62	14.43	14.50	14.50	17,100
Dec. 27, 2021	14.60	14.63	14.42	14.52	14.52	12,700
Dec. 23, 2021	14.50	14.57	14.45	14.47	14.47	25,300
Dec. 22, 2021	13.85	14.38	13.85	14.38	14.38	37,000
Dec. 21, 2021	14.04	14.27	14.04	14.27	14.27	100,600
Dec. 20, 2021	13.65	14.15	13.65	14.04	14.04	29,400
Dec. 17, 2021	14.00	14.04	13.58	13.86	13.86	25,700
Dec. 16, 2021	13.32	13.84	13.32	13.76	13.76	34,600
Dec. 15, 2021	13.16	13.69	13.16	13.68	13.68	31,700
Dec. 14, 2021	13.54	13.54	13.37	13.42	13.42	20,000
Dec. 13, 2021	13.43	13.60	13.43	13.46	13.46	28,700
Dec. 10, 2021	13.84	13.84	13.67	13.78	13.78	22,600
Dec. 09, 2021	13.87	13.87	13.48	13.49	13.49	33,600
Dec. 08, 2021	13.48	13.63	13.47	13.63	13.63	39,000
Dec. 07, 2021	13.05	13.28	13.05	13.12	13.12	26,600
Dec. 06, 2021	12.91	13.25	12.91	13.22	13.22	20,900
Dec. 03, 2021	12.88	13.76	12.88	13.13	13.13	35,100
Dec. 02, 2021	13.00	13.36	13.00	13.31	13.31	46,900
Dec. 01, 2021	12.79	13.27	12.79	12.81	12.81	44,100
Nov. 30, 2021	12.64	12.64	12.33	12.54	12.54	103,600
Nov. 29, 2021	12.85	12.85	12.65	12.72	12.72	60,800
Nov. 26, 2021	12.21	13.02	12.21	12.55	12.55	13,400
Nov. 24, 2021	12.44	12.92	12.44	12.84	12.84	16,700
Nov. 23, 2021	12.48	13.00	12.48	12.91	12.91	34,100
Nov. 22, 2021	12.57	13.14	12.57	13.12	13.12	29,800
Nov. 19, 2021	12.57	12.70	12.22	12.62	12.62	28,900
Nov. 18, 2021	12.65	12.74	12.60	12.68	12.68	38,600
Nov. 17, 2021	12.73	12.78	12.61	12.61	12.61	125,300
Nov. 16, 2021	12.71	12.71	12.62	12.62	12.62	48,400
Nov. 15, 2021	12.44	12.92	12.44	12.84	12.84	38,200
Nov. 12, 2021	12.54	13.14	12.54	13.13	13.13	45,300
Nov. 11, 2021	12.40	12.97	12.40	12.85	12.85	49,100
Nov. 10, 2021	12.70	13.05	12.58	12.66	12.66	23,300
Nov. 09, 2021	13.22	13.22	13.06	13.08	13.08	45,200
Nov. 08, 2021	13.75	13.75	13.13	13.21	13.21	23,200
Nov. 05, 2021	13.06	13.06	12.94	13.02	13.02	65,300
Nov. 04, 2021	12.91	13.12	12.91	13.11	13.11	48,700
Nov. 03, 2021	12.91	13.23	12.91	13.21	13.21	25,800
Nov. 02, 2021	13.09	13.09	12.94	12.94	12.94	71,100
Nov. 01, 2021	13.56	13.58	13.42	13.53	13.53	63,900
Oct. 29, 2021	13.46	13.50	13.45	13.50	13.50	50,900
Oct. 28, 2021	13.84	13.84	13.39	13.61	13.61	47,200
Oct. 27, 2021	14.44	14.44	13.70	13.77	13.77	45,900
Oct. 26, 2021	14.02	14.06	13.57	13.97	13.97	39,400
Oct. 25, 2021	14.26	14.41	14.15	14.31	14.31	61,900
Oct. 22, 2021	14.09	14.29	14.09	14.20	14.20	35,000
Oct. 21, 2021	14.25	14.29	14.16	14.17	14.17	41,500
Oct. 20, 2021	14.19	14.45	14.19	14.44	14.44	23,900
Oct. 19, 2021	14.53	14.77	14.35	14.58	14.58	35,600
Oct. 18, 2021	14.77	14.77	14.53	14.73	14.73	95,400
Oct. 15, 2021	14.68	14.68	13.99	14.37	14.37	66,800
Oct. 14, 2021	14.29	14.45	14.00	14.42	14.42	85,400
Oct. 13, 2021	13.84	13.84	13.50	13.58	13.58	44,900
Oct. 12, 2021	13.88	13.88	13.47	13.58	13.58	31,500
Oct. 11, 2021	13.54	13.54	13.34	13.49	13.49	28,900
Oct. 08, 2021	13.31	13.31	13.10	13.14	13.14	44,800
Oct. 07, 2021	13.30	13.34	12.97	13.31	13.31	26,800
Oct. 06, 2021	12.95	13.19	12.87	13.00	13.00	36,200
Oct. 05, 2021	12.78	13.29	12.78	13.29	13.29	75,700
Oct. 04, 2021	12.82	12.98	12.79	12.84	12.84	71,500
Oct. 01, 2021	12.55	12.93	12.55	12.69	12.69	78,500
Sep. 30, 2021	12.53	12.69	12.19	12.44	12.44	70,500
Sep. 29, 2021	11.90	12.37	11.90	12.21	12.21	47,800
Sep. 28, 2021	12.30	12.30	12.04	12.16	12.16	80,200
Sep. 27, 2021	12.50	12.50	12.23	12.39	12.39	85,600
Sep. 24, 2021	12.33	12.40	12.21	12.29	12.29	47,500
Sep. 23, 2021	12.83	12.83	12.50	12.59	12.59	72,900
Sep. 22, 2021	12.35	12.41	12.20	12.20	12.20	118,800
Sep. 21, 2021	11.67	12.01	11.67	11.95	11.95	68,600
Sep. 20, 2021	11.63	11.87	11.63	11.82	11.82	84,800
Sep. 17, 2021	12.00	12.39	12.00	12.21	12.21	68,800
Sep. 16, 2021	12.71	12.71	12.59	12.64	12.64	103,900
Sep. 15, 2021	12.25	12.45	12.24	12.37	12.37	37,500
Sep. 14, 2021	12.26	12.57	12.26	12.33	12.33	109,500
Sep. 13, 2021	12.92	12.92	12.58	12.58	12.58	61,100
Sep. 10, 2021	12.48	12.74	12.48	12.67	12.67	251,700
Sep. 09, 2021	12.25	12.25	11.82	12.04	12.04	49,000
Sep. 09, 2021	0.055 Dividend
Sep. 08, 2021	12.06	12.40	12.06	12.21	12.16	195,000
Sep. 07, 2021	12.45	12.47	12.11	12.11	12.06	70,000
Sep. 03, 2021	12.14	12.24	12.12	12.23	12.18	48,400
Sep. 02, 2021	11.84	11.92	11.84	11.91	11.86	111,100
Sep. 01, 2021	11.76	11.80	11.68	11.80	11.75	41,400
Aug. 31, 2021	11.26	11.52	11.26	11.50	11.45	58,600
Aug. 30, 2021	10.97	11.30	10.85	11.30	11.25	102,900
Aug. 27, 2021	10.61	10.78	10.61	10.76	10.71	59,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,274.57-262.88(-1.22%)

S&P 5004,577.11-85.74(-1.84%)

DOW35,368.47-543.34(-1.51%)

CAD/USD0.7991-0.0005(-0.06%)

CRUDE OIL86.01+0.58(+0.68%)

BTC-CAD51,774.22-1,198.81(-2.26%)

South32 Limited (SOUHY)

S&P/TSX
21,274.57
-262.88(-1.22%)

S&P 500
4,577.11
-85.74(-1.84%)

DOW
35,368.47
-543.34(-1.51%)

CAD/USD
0.7991
-0.0005(-0.06%)

CRUDE OIL
86.01
+0.58(+0.68%)

BTC-CAD
51,774.22
-1,198.81(-2.26%)