S32.AX
South32 Limited
06:10:08
4.13 A$
0.0000 (%0.00)
Previous Close: 4.25
Day Low₺4.1
Day High₺4.21
S32.AX: South32 Limited Historical Data
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.3476
CLOSE 4.3486
Low
LOW 3.53
High
HIGH 4.95
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2026 | 3.55 | 3.58 | 3.53 | 3.55 |
| 01/05/2026 | 3.57 | 3.67 | 3.57 | 3.66 |
| 01/06/2026 | 3.74 | 3.81 | 3.71 | 3.78 |
| 01/07/2026 | 3.85 | 3.87 | 3.79 | 3.84 |
| 01/08/2026 | 3.8 | 3.84 | 3.78 | 3.81 |
| 01/09/2026 | 3.83 | 3.86 | 3.77 | 3.85 |
| 01/12/2026 | 3.87 | 3.94 | 3.87 | 3.9 |
| 01/13/2026 | 3.98 | 4.04 | 3.96 | 3.96 |
| 01/14/2026 | 4.02 | 4.03 | 3.95 | 3.96 |
| 01/15/2026 | 4.03 | 4.17 | 4.01 | 4.14 |
| 01/16/2026 | 4.12 | 4.16 | 4.1 | 4.16 |
| 01/19/2026 | 4.2 | 4.26 | 4.18 | 4.22 |
| 01/20/2026 | 4.16 | 4.18 | 4.12 | 4.15 |
| 01/21/2026 | 4.12 | 4.19 | 4.12 | 4.18 |
| 01/22/2026 | 4.33 | 4.44 | 4.24 | 4.4 |
| 01/23/2026 | 4.44 | 4.46 | 4.36 | 4.39 |
| 01/27/2026 | 4.5 | 4.54 | 4.47 | 4.5 |
| 01/28/2026 | 4.52 | 4.59 | 4.51 | 4.56 |
| 01/29/2026 | 4.54 | 4.72 | 4.51 | 4.68 |
| 01/30/2026 | 4.63 | 4.73 | 4.51 | 4.62 |
| 02/02/2026 | 4.42 | 4.49 | 4.29 | 4.42 |
| 02/03/2026 | 4.53 | 4.56 | 4.48 | 4.51 |
| 02/04/2026 | 4.65 | 4.8 | 4.6 | 4.79 |
| 02/05/2026 | 4.52 | 4.66 | 4.51 | 4.6 |
| 02/06/2026 | 4.47 | 4.51 | 4.37 | 4.41 |
| 02/09/2026 | 4.57 | 4.59 | 4.51 | 4.55 |
| 02/10/2026 | 4.7 | 4.7 | 4.55 | 4.59 |
| 02/11/2026 | 4.6 | 4.67 | 4.55 | 4.66 |
| 02/12/2026 | 4.9 | 4.91 | 4.51 | 4.52 |
| 02/13/2026 | 4.38 | 4.42 | 4.25 | 4.42 |
| 02/16/2026 | 4.36 | 4.45 | 4.35 | 4.41 |
| 02/17/2026 | 4.5 | 4.58 | 4.44 | 4.44 |
| 02/18/2026 | 4.38 | 4.41 | 4.33 | 4.39 |
| 02/19/2026 | 4.48 | 4.48 | 4.39 | 4.41 |
| 02/20/2026 | 4.38 | 4.42 | 4.35 | 4.39 |
| 02/23/2026 | 4.42 | 4.45 | 4.38 | 4.44 |
| 02/24/2026 | 4.42 | 4.53 | 4.41 | 4.51 |
| 02/25/2026 | 4.5 | 4.59 | 4.5 | 4.58 |
| 02/26/2026 | 4.63 | 4.7 | 4.58 | 4.6 |
| 02/27/2026 | 4.55 | 4.62 | 4.52 | 4.6 |
| 03/02/2026 | 4.6 | 4.75 | 4.59 | 4.75 |
| 03/03/2026 | 4.65 | 4.71 | 4.51 | 4.57 |
| 03/04/2026 | 4.45 | 4.55 | 4.39 | 4.54 |
| 03/05/2026 | 4.55 | 4.62 | 4.51 | 4.61 |
| 03/06/2026 | 4.52 | 4.58 | 4.47 | 4.5 |
| 03/09/2026 | 4.39 | 4.43 | 4.16 | 4.27 |
| 03/10/2026 | 4.35 | 4.35 | 4.25 | 4.26 |
| 03/11/2026 | 4.28 | 4.39 | 4.28 | 4.36 |
| 03/12/2026 | 4.32 | 4.37 | 4.28 | 4.35 |
| 03/13/2026 | 4.35 | 4.44 | 4.31 | 4.41 |
| 03/16/2026 | 4.32 | 4.33 | 4.09 | 4.16 |
| 03/17/2026 | 4.21 | 4.24 | 4.17 | 4.18 |
| 03/18/2026 | 4.22 | 4.26 | 4.15 | 4.18 |
| 03/19/2026 | 4.04 | 4.12 | 4.02 | 4.05 |
| 03/20/2026 | 3.95 | 3.98 | 3.89 | 3.98 |
| 03/22/2026 | 3.84 | 3.88 | 3.74 | 3.85 |
| 03/23/2026 | 3.84 | 3.88 | 3.75 | 3.85 |
| 03/24/2026 | 4.02 | 4.05 | 3.91 | 3.93 |
| 03/25/2026 | 4.05 | 4.14 | 4.02 | 4.11 |
| 03/26/2026 | 4.11 | 4.14 | 4.03 | 4.08 |
| 03/27/2026 | 4 | 4.04 | 3.95 | 4.03 |
| 03/29/2026 | 4.1 | 4.41 | 4.09 | 4.41 |
| 03/30/2026 | 4.1 | 4.41 | 4.09 | 4.41 |
| 03/31/2026 | 4.4 | 4.4 | 4.23 | 4.27 |
| 04/01/2026 | 4.4 | 4.5 | 4.39 | 4.48 |
| 04/02/2026 | 4.62 | 4.63 | 4.4 | 4.42 |
| 04/07/2026 | 4.49 | 4.57 | 4.47 | 4.55 |
| 04/08/2026 | 4.68 | 4.74 | 4.55 | 4.57 |
| 04/09/2026 | 4.61 | 4.61 | 4.52 | 4.58 |
| 04/10/2026 | 4.58 | 4.64 | 4.54 | 4.63 |
| 04/13/2026 | 4.6 | 4.62 | 4.54 | 4.62 |
| 04/14/2026 | 4.68 | 4.74 | 4.67 | 4.67 |
| 04/15/2026 | 4.7 | 4.71 | 4.6 | 4.63 |
| 04/16/2026 | 4.62 | 4.64 | 4.57 | 4.62 |
| 04/17/2026 | 4.61 | 4.63 | 4.5 | 4.53 |
| 04/20/2026 | 4.49 | 4.49 | 4.33 | 4.39 |
| 04/21/2026 | 4.47 | 4.47 | 4.35 | 4.41 |
| 04/22/2026 | 4.37 | 4.5 | 4.35 | 4.5 |
| 04/23/2026 | 4.54 | 4.54 | 4.34 | 4.38 |
| 04/24/2026 | 4.42 | 4.42 | 4.29 | 4.32 |
| 04/27/2026 | 4.32 | 4.4 | 4.28 | 4.39 |
| 04/28/2026 | 4.34 | 4.37 | 4.28 | 4.31 |
| 04/29/2026 | 4.27 | 4.28 | 4.2 | 4.26 |
| 04/30/2026 | 3.83 | 4.03 | 3.8 | 4.03 |
| 05/01/2026 | 4.1 | 4.15 | 4.09 | 4.12 |
| 05/04/2026 | 4.1 | 4.14 | 4.08 | 4.09 |
| 05/05/2026 | 4.04 | 4.09 | 4.01 | 4.06 |
| 05/06/2026 | 4.11 | 4.17 | 4.06 | 4.14 |
| 05/07/2026 | 4.28 | 4.33 | 4.19 | 4.19 |
| 05/08/2026 | 4.21 | 4.23 | 4.11 | 4.14 |
| 05/11/2026 | 4.2 | 4.27 | 4.19 | 4.2 |
| 05/12/2026 | 4.31 | 4.37 | 4.29 | 4.35 |
| 05/13/2026 | 4.36 | 4.53 | 4.35 | 4.49 |
| 05/14/2026 | 4.5 | 4.52 | 4.38 | 4.44 |
| 05/15/2026 | 4.39 | 4.39 | 4.17 | 4.21 |
| 05/18/2026 | 4.09 | 4.12 | 4.03 | 4.03 |
| 05/19/2026 | 4.15 | 4.16 | 4 | 4.06 |
| 05/20/2026 | 4 | 4.07 | 3.97 | 4.04 |
| 05/21/2026 | 4.16 | 4.17 | 4.09 | 4.14 |
| 05/22/2026 | 4.23 | 4.35 | 4.21 | 4.35 |
| 05/25/2026 | 4.33 | 4.46 | 4.32 | 4.42 |
| 05/26/2026 | 4.46 | 4.65 | 4.42 | 4.63 |
| 05/27/2026 | 4.72 | 4.88 | 4.72 | 4.79 |
| 05/28/2026 | 4.71 | 4.76 | 4.6 | 4.67 |
| 05/29/2026 | 4.75 | 4.85 | 4.75 | 4.81 |
| 06/01/2026 | 4.83 | 4.84 | 4.73 | 4.74 |
| 06/02/2026 | 4.72 | 4.82 | 4.68 | 4.82 |
| 06/03/2026 | 4.89 | 4.95 | 4.83 | 4.91 |
| 06/04/2026 | 4.84 | 4.85 | 4.71 | 4.75 |
| 06/05/2026 | 4.74 | 4.74 | 4.59 | 4.63 |
| 06/09/2026 | 4.48 | 4.56 | 4.44 | 4.53 |
| 06/10/2026 | 4.5 | 4.58 | 4.42 | 4.48 |
| 06/11/2026 | 4.38 | 4.41 | 4.31 | 4.37 |
| 06/12/2026 | 4.6 | 4.6 | 4.49 | 4.52 |
| 06/15/2026 | 4.59 | 4.63 | 4.47 | 4.47 |
| 06/16/2026 | 4.33 | 4.4 | 4.26 | 4.27 |
| 06/17/2026 | 4.29 | 4.37 | 4.25 | 4.29 |
| 06/18/2026 | 4.32 | 4.33 | 4.25 | 4.25 |
| 06/19/2026 | 4.2 | 4.21 | 4.1 | 4.13 |