S32.AX: South32 Limited Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.9272

CLOSE 2.9298

Low

LOW 2.4

High

HIGH 3.68

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	2.75	2.88	2.75	2.86
01/04/2017	2.85	2.88	2.82	2.84
01/05/2017	2.85	2.89	2.84	2.87
01/06/2017	2.84	2.86	2.81	2.81
01/09/2017	2.79	2.82	2.74	2.77
01/10/2017	2.73	2.84	2.73	2.82
01/11/2017	2.9	2.92	2.86	2.87
01/12/2017	2.87	2.88	2.8	2.84
01/13/2017	2.85	2.9	2.81	2.82
01/16/2017	2.84	2.89	2.84	2.86
01/17/2017	2.83	2.86	2.76	2.77
01/18/2017	2.75	2.83	2.74	2.81
01/19/2017	2.83	2.86	2.77	2.78
01/20/2017	2.7	2.78	2.65	2.66
01/23/2017	2.65	2.66	2.55	2.56
01/24/2017	2.59	2.73	2.57	2.72
01/25/2017	2.77	2.85	2.72	2.85
01/27/2017	2.85	2.87	2.79	2.85
01/30/2017	2.79	2.84	2.77	2.8
01/31/2017	2.81	2.81	2.74	2.75
02/01/2017	2.78	2.82	2.76	2.78
02/02/2017	2.83	2.86	2.78	2.8
02/03/2017	2.77	2.81	2.71	2.72
02/06/2017	2.73	2.75	2.59	2.6
02/07/2017	2.6	2.65	2.58	2.62
02/08/2017	2.61	2.67	2.6	2.64
02/09/2017	2.62	2.63	2.56	2.57
02/10/2017	2.57	2.6	2.54	2.54
02/13/2017	2.59	2.64	2.54	2.56
02/14/2017	2.62	2.71	2.62	2.67
02/15/2017	2.67	2.72	2.65	2.67
02/16/2017	2.67	2.72	2.58	2.62
02/17/2017	2.64	2.71	2.61	2.69
02/20/2017	2.68	2.69	2.61	2.64
02/21/2017	2.61	2.63	2.55	2.57
02/22/2017	2.6	2.61	2.54	2.6
02/23/2017	2.54	2.55	2.46	2.5
02/24/2017	2.48	2.51	2.44	2.46
02/27/2017	2.46	2.51	2.4	2.48
02/28/2017	2.49	2.55	2.47	2.49
03/01/2017	2.48	2.53	2.47	2.49
03/02/2017	2.7	2.77	2.63	2.72
03/03/2017	2.67	2.75	2.65	2.7
03/06/2017	2.73	2.8	2.72	2.78
03/07/2017	2.78	2.86	2.76	2.82
03/08/2017	2.78	2.82	2.75	2.8
03/09/2017	2.7	2.74	2.64	2.67
03/10/2017	2.67	2.71	2.63	2.66
03/13/2017	2.62	2.63	2.57	2.59
03/14/2017	2.66	2.7	2.64	2.7
03/15/2017	2.68	2.74	2.66	2.7
03/16/2017	2.74	2.76	2.71	2.75
03/17/2017	2.78	2.8	2.76	2.8
03/20/2017	2.78	2.78	2.75	2.78
03/21/2017	2.77	2.77	2.7	2.72
03/22/2017	2.65	2.66	2.62	2.65
03/23/2017	2.69	2.75	2.69	2.75
03/24/2017	2.77	2.78	2.67	2.72
03/27/2017	2.7	2.71	2.63	2.67
03/28/2017	2.7	2.72	2.69	2.7
03/29/2017	2.73	2.75	2.71	2.74
03/30/2017	2.77	2.8	2.75	2.79
03/31/2017	2.8	2.8	2.74	2.76
04/03/2017	2.74	2.8	2.71	2.79
04/04/2017	2.82	2.91	2.82	2.86
04/05/2017	2.95	2.98	2.92	2.96
04/06/2017	2.98	3	2.89	2.95
04/07/2017	2.93	2.94	2.82	2.91
04/10/2017	2.96	3	2.94	2.98
04/11/2017	2.99	2.99	2.94	2.98
04/12/2017	2.98	2.98	2.93	2.96
04/13/2017	2.83	2.85	2.79	2.83
04/18/2017	2.81	2.84	2.76	2.79
04/19/2017	2.73	2.76	2.69	2.74
04/20/2017	2.74	2.75	2.69	2.72
04/21/2017	2.77	2.82	2.75	2.78
04/24/2017	2.82	2.84	2.75	2.78
04/26/2017	2.83	2.85	2.77	2.78
04/27/2017	2.76	2.83	2.74	2.81
04/28/2017	2.77	2.81	2.75	2.78
05/01/2017	2.79	2.81	2.7	2.72
05/02/2017	2.72	2.77	2.72	2.75
05/03/2017	2.73	2.76	2.71	2.72
05/04/2017	2.71	2.71	2.65	2.68
05/05/2017	2.64	2.65	2.6	2.62
05/08/2017	2.71	2.74	2.68	2.69
05/09/2017	2.69	2.73	2.68	2.73
05/10/2017	2.69	2.71	2.58	2.66
05/11/2017	2.71	2.71	2.62	2.65
05/12/2017	2.64	2.69	2.61	2.64
05/15/2017	2.63	2.69	2.63	2.68
05/16/2017	2.74	2.75	2.71	2.72
05/17/2017	2.68	2.7	2.65	2.67
05/18/2017	2.68	2.69	2.6	2.62
05/19/2017	2.6	2.64	2.59	2.62
05/22/2017	2.67	2.72	2.66	2.69
05/23/2017	2.71	2.72	2.67	2.69
05/24/2017	2.7	2.7	2.61	2.64
05/25/2017	2.67	2.73	2.66	2.73
05/26/2017	2.72	2.72	2.66	2.7
05/29/2017	2.7	2.72	2.68	2.71
05/30/2017	2.71	2.72	2.68	2.71
05/31/2017	2.69	2.71	2.62	2.64
06/01/2017	2.62	2.63	2.58	2.59
06/02/2017	2.61	2.64	2.6	2.62
06/05/2017	2.61	2.63	2.59	2.62
06/06/2017	2.6	2.63	2.59	2.62
06/07/2017	2.63	2.67	2.63	2.66
06/08/2017	2.63	2.67	2.62	2.67
06/09/2017	2.63	2.71	2.63	2.67
06/13/2017	2.7	2.74	2.68	2.73
06/14/2017	2.72	2.78	2.71	2.77
06/15/2017	2.75	2.75	2.65	2.66
06/16/2017	2.61	2.64	2.6	2.61
06/19/2017	2.6	2.63	2.59	2.6
06/20/2017	2.61	2.62	2.55	2.57
06/21/2017	2.55	2.56	2.5	2.51
06/22/2017	2.54	2.55	2.51	2.52
06/23/2017	2.54	2.58	2.52	2.57
06/26/2017	2.6	2.62	2.57	2.59
06/27/2017	2.59	2.65	2.58	2.63
06/28/2017	2.7	2.7	2.67	2.69
06/29/2017	2.7	2.77	2.7	2.76
06/30/2017	2.69	2.73	2.68	2.68
07/03/2017	2.66	2.71	2.66	2.68
07/04/2017	2.73	2.75	2.7	2.73
07/05/2017	2.73	2.78	2.72	2.76
07/06/2017	2.79	2.82	2.77	2.8
07/07/2017	2.78	2.82	2.77	2.81
07/10/2017	2.77	2.77	2.71	2.72
07/11/2017	2.73	2.78	2.71	2.77
07/12/2017	2.79	2.8	2.76	2.76
07/13/2017	2.79	2.81	2.77	2.79
07/14/2017	2.8	2.81	2.75	2.76
07/17/2017	2.78	2.9	2.78	2.89
07/18/2017	2.92	2.96	2.88	2.89
07/19/2017	2.86	2.86	2.77	2.84
07/20/2017	2.79	2.84	2.75	2.79
07/21/2017	2.75	2.76	2.7	2.72
07/24/2017	2.72	2.79	2.7	2.76
07/25/2017	2.76	2.77	2.71	2.73
07/26/2017	2.81	2.88	2.81	2.85
07/27/2017	2.89	2.93	2.88	2.91
07/28/2017	2.88	2.89	2.84	2.85
07/31/2017	2.88	2.93	2.87	2.91
08/01/2017	2.92	2.97	2.91	2.96
08/02/2017	2.93	2.96	2.89	2.94
08/03/2017	2.89	2.93	2.89	2.92
08/04/2017	2.91	2.94	2.9	2.91
08/07/2017	2.93	3.02	2.93	3.01
08/08/2017	3.04	3.04	2.99	3.01
08/09/2017	3.03	3.06	2.99	3.04
08/10/2017	3.05	3.09	3.04	3.05
08/11/2017	2.99	3.02	2.97	2.98
08/14/2017	2.97	3.08	2.96	3.06
08/15/2017	3.06	3.09	3.01	3.02
08/16/2017	3.01	3.01	2.96	2.98
08/17/2017	3.07	3.08	3.01	3.02
08/18/2017	2.97	3.01	2.94	2.95
08/21/2017	2.94	2.96	2.93	2.94
08/22/2017	2.94	2.97	2.91	2.93
08/23/2017	2.92	2.94	2.88	2.89
08/24/2017	2.96	3.02	2.93	2.94
08/25/2017	2.91	2.92	2.83	2.85
08/28/2017	2.86	2.88	2.82	2.88
08/29/2017	2.85	2.94	2.84	2.88
08/30/2017	2.85	2.92	2.84	2.9
08/31/2017	2.93	2.94	2.9	2.92
09/01/2017	2.94	2.96	2.9	2.94
09/04/2017	2.94	2.99	2.92	2.98
09/05/2017	3	3.03	3	3.02
09/06/2017	3.02	3.09	3.02	3.08
09/07/2017	3.09	3.12	3.08	3.09
09/08/2017	3.1	3.14	3.08	3.12
09/11/2017	3.1	3.11	3.07	3.09
09/12/2017	3.13	3.22	3.12	3.21
09/13/2017	3.25	3.27	3.22	3.23
09/14/2017	3.13	3.21	3.11	3.2
09/15/2017	3.13	3.13	3.06	3.11
09/18/2017	3.11	3.2	3.08	3.19
09/19/2017	3.19	3.19	3.13	3.14
09/20/2017	3.15	3.17	3.12	3.14
09/21/2017	3.2	3.22	3.17	3.17
09/22/2017	3.21	3.24	3.19	3.22
09/25/2017	3.22	3.26	3.2	3.23
09/26/2017	3.24	3.24	3.18	3.19
09/27/2017	3.2	3.28	3.19	3.26
09/28/2017	3.24	3.28	3.21	3.23
09/29/2017	3.24	3.3	3.24	3.27
10/02/2017	3.3	3.44	3.3	3.43
10/03/2017	3.43	3.44	3.34	3.35
10/04/2017	3.32	3.34	3.3	3.31
10/05/2017	3.34	3.38	3.28	3.28
10/06/2017	3.31	3.34	3.28	3.33
10/09/2017	3.33	3.34	3.26	3.27
10/10/2017	3.25	3.33	3.25	3.28
10/11/2017	3.3	3.32	3.25	3.26
10/12/2017	3.23	3.24	3.19	3.23
10/13/2017	3.24	3.25	3.21	3.23
10/16/2017	3.24	3.26	3.2	3.24
10/17/2017	3.25	3.27	3.2	3.21
10/18/2017	3.2	3.24	3.19	3.23
10/19/2017	3.16	3.2	3.1	3.15
10/20/2017	3.13	3.19	3.11	3.19
10/23/2017	3.16	3.17	3.11	3.11
10/24/2017	3.12	3.17	3.11	3.15
10/25/2017	3.18	3.27	3.17	3.25
10/26/2017	3.25	3.32	3.25	3.3
10/27/2017	3.38	3.46	3.38	3.46
10/30/2017	3.43	3.44	3.38	3.43
10/31/2017	3.4	3.41	3.36	3.37
11/01/2017	3.43	3.52	3.42	3.5
11/02/2017	3.64	3.68	3.59	3.61
11/03/2017	3.59	3.63	3.56	3.61
11/06/2017	3.57	3.63	3.53	3.55
11/07/2017	3.52	3.53	3.47	3.51
11/08/2017	3.47	3.48	3.44	3.47
11/09/2017	3.43	3.52	3.41	3.47
11/10/2017	3.39	3.42	3.35	3.36
11/13/2017	3.36	3.37	3.34	3.36
11/14/2017	3.31	3.33	3.28	3.32
11/15/2017	3.24	3.29	3.22	3.25
11/16/2017	3.2	3.33	3.18	3.3
11/17/2017	3.29	3.32	3.28	3.3
11/20/2017	3.3	3.34	3.29	3.29
11/21/2017	3.3	3.33	3.29	3.33
11/22/2017	3.31	3.34	3.31	3.32
11/23/2017	3.37	3.44	3.34	3.39
11/24/2017	3.36	3.43	3.36	3.42
11/27/2017	3.38	3.38	3.31	3.33
11/28/2017	3.32	3.39	3.31	3.32
11/29/2017	3.32	3.37	3.32	3.35
11/30/2017	3.33	3.37	3.26	3.26
12/01/2017	3.22	3.26	3.2	3.21
12/04/2017	3.25	3.31	3.23	3.26
12/05/2017	3.29	3.45	3.28	3.38
12/06/2017	3.29	3.3	3.23	3.24
12/07/2017	3.2	3.22	3.19	3.22
12/08/2017	3.2	3.23	3.18	3.22
12/11/2017	3.23	3.27	3.21	3.25
12/12/2017	3.25	3.27	3.21	3.23
12/13/2017	3.19	3.21	3.15	3.16
12/14/2017	3.22	3.31	3.21	3.26
12/15/2017	3.25	3.27	3.2	3.22
12/18/2017	3.26	3.29	3.25	3.27
12/19/2017	3.31	3.38	3.3	3.37
12/20/2017	3.37	3.43	3.37	3.41
12/21/2017	3.36	3.42	3.36	3.39
12/22/2017	3.41	3.46	3.35	3.36
12/27/2017	3.38	3.42	3.36	3.41
12/28/2017	3.43	3.47	3.4	3.47
12/29/2017	3.48	3.52	3.44	3.49

Menu

Create your free account now!

S32.AX: South32 Limited Historical Data

2017 Historical Chart

Average

Low

High