Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
South32 Limited logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

S32.AX: South32 Limited Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2.2084
CLOSE 2.2101

Low

LOW 1.59

High

HIGH 2.93
DATEOPENHIGHLOWCLOSE
01/02/20202.682.712.682.68
01/03/20202.722.732.662.67
01/06/20202.672.732.632.72
01/07/20202.752.812.742.8
01/08/20202.82.812.732.75
01/09/20202.782.82.772.79
01/10/20202.82.832.782.8
01/13/20202.782.82.752.79
01/14/20202.822.892.812.89
01/15/20202.892.92.832.85
01/16/20202.892.92.842.85
01/17/20202.882.912.872.88
01/20/20202.92.932.892.92
01/21/20202.92.92.822.85
01/22/20202.812.862.792.84
01/23/20202.852.852.772.78
01/24/20202.752.782.732.73
01/28/20202.652.692.642.68
01/29/20202.692.722.672.7
01/30/20202.72.72.622.62
01/31/20202.672.682.642.64
02/03/20202.582.62.522.53
02/04/20202.542.552.522.54
02/05/20202.562.592.562.59
02/06/20202.622.672.622.66
02/07/20202.652.662.612.62
02/10/20202.592.62.522.54
02/11/20202.542.552.522.55
02/12/20202.62.622.542.55
02/13/20202.62.622.542.59
02/14/20202.572.652.552.63
02/17/20202.622.682.612.61
02/18/20202.622.672.62.6
02/19/20202.572.612.532.6
02/20/20202.592.642.582.61
02/21/20202.622.652.562.56
02/24/20202.532.542.462.47
02/25/20202.392.442.382.41
02/26/20202.332.362.232.25
02/27/20202.242.32.212.23
02/28/20202.182.272.172.22
03/02/20202.192.32.172.29
03/03/20202.292.392.262.3
03/04/20202.282.342.232.29
03/05/20202.362.412.282.32
03/06/20202.232.272.152.15
03/09/202022.011.81.8
03/10/20201.752.021.742.02
03/11/20201.951.981.911.91
03/12/20201.831.91.741.76
03/13/20201.661.941.621.94
03/16/20201.781.881.751.77
03/17/20201.841.991.841.97
03/18/20201.911.931.741.76
03/19/20201.771.871.661.75
03/20/20201.861.921.751.77
03/23/20201.651.71.591.67
03/24/20201.711.831.661.75
03/25/20201.861.931.81.87
03/26/20201.911.951.821.88
03/27/20201.91.941.761.77
03/30/20201.781.861.731.86
03/31/20201.841.911.751.77
04/01/20201.811.921.811.9
04/02/20201.831.891.811.85
04/03/20201.91.921.811.83
04/06/20201.851.931.841.92
04/07/20201.951.961.831.85
04/08/20201.861.991.851.94
04/09/20201.982.061.952.03
04/14/20202.042.092.022.06
04/15/20202.082.152.062.08
04/16/20202.022.031.941.99
04/17/202022.1222.06
04/20/20202.022.061.991.99
04/21/20201.951.961.871.87
04/22/20201.821.831.781.81
04/23/20201.851.881.821.85
04/24/20201.851.871.831.85
04/27/20201.851.931.851.9
04/28/20201.851.891.831.86
04/29/20201.871.911.861.87
04/30/20201.922.021.911.99
05/01/20201.921.961.891.89
05/04/20201.871.91.831.83
05/05/20201.871.911.861.89
05/06/20201.871.891.841.86
05/07/20201.861.881.831.87
05/08/20201.851.881.831.85
05/11/20201.861.941.861.93
05/12/20201.91.91.831.85
05/13/20201.821.851.781.85
05/14/20201.831.831.791.79
05/15/20201.821.881.811.87
05/18/20201.881.911.871.88
05/19/20201.9521.951.99
05/20/20201.952.011.951.98
05/21/202022.021.941.95
05/22/20201.971.981.891.91
05/25/20201.951.961.881.9
05/26/20201.911.921.881.92
05/27/20201.91.981.891.98
05/28/20201.992.021.931.95
05/29/20201.961.971.911.91
06/01/20201.91.951.891.95
06/02/20201.952.031.932.02
06/03/20202.072.192.042.16
06/04/20202.22.262.172.21
06/05/20202.162.212.132.19
06/09/20202.252.352.242.34
06/10/20202.262.342.252.29
06/11/20202.322.342.182.19
06/12/20202.12.132.052.1
06/15/20202.072.11.992
06/16/20202.072.092.012.06
06/17/20202.092.0922.05
06/18/20202.032.0822.06
06/19/20202.052.081.982
06/22/20201.992.071.992.06
06/23/20202.092.112.012.07
06/24/20202.072.082.042.05
06/25/20202.012.031.971.97
06/26/202022.0322
06/29/20201.972.011.961.98
06/30/20202.022.0722.04
07/01/20202.042.082.012.04
07/02/20202.062.082.022.07
07/03/20202.082.152.082.13
07/06/20202.122.132.082.08
07/07/20202.132.132.052.06
07/08/20202.022.092.022.06
07/09/20202.072.132.062.09
07/10/20202.072.12.032.04
07/13/20202.092.152.072.12
07/14/20202.112.122.062.07
07/15/20202.112.152.112.14
07/16/20202.142.152.112.13
07/17/20202.152.222.142.22
07/20/20202.22.212.142.17
07/21/20202.182.222.142.2
07/22/20202.22.212.162.17
07/23/20202.152.222.152.21
07/24/20202.192.212.182.19
07/27/20202.22.232.192.23
07/28/20202.242.282.22.2
07/29/20202.192.212.122.14
07/30/20202.162.182.142.17
07/31/20202.12.122.032.06
08/03/20202.032.082.032.04
08/04/20202.092.132.092.1
08/05/20202.112.142.082.13
08/06/20202.182.222.172.21
08/07/20202.212.232.192.21
08/10/20202.212.232.182.22
08/11/20202.232.272.222.24
08/12/20202.232.242.212.23
08/13/20202.252.252.192.2
08/14/20202.192.212.142.19
08/17/20202.162.192.142.14
08/18/20202.172.192.132.14
08/19/20202.152.182.142.15
08/20/20202.132.152.112.14
08/21/20202.172.282.162.23
08/24/20202.192.192.152.18
08/25/20202.222.242.172.18
08/26/20202.172.172.122.13
08/27/20202.142.152.112.12
08/28/20202.12.132.092.1
08/31/20202.092.122.092.1
09/01/20202.092.122.082.1
09/02/20202.142.192.142.17
09/03/20202.182.252.172.24
09/04/20202.152.162.132.15
09/07/20202.132.182.132.17
09/08/20202.182.212.182.2
09/09/20202.142.162.132.15
09/10/20202.162.172.112.14
09/11/20202.112.152.12.13
09/14/20202.182.22.152.17
09/15/20202.162.182.152.18
09/16/20202.182.22.162.19
09/17/20202.172.182.152.16
09/18/20202.182.252.162.24
09/21/20202.22.282.22.27
09/22/20202.212.222.132.17
09/23/20202.22.222.172.22
09/24/20202.162.212.162.17
09/25/20202.172.192.152.16
09/28/20202.182.192.162.17
09/29/20202.22.22.152.16
09/30/20202.122.132.032.04
10/01/20202.092.122.082.09
10/02/20202.042.092.032.05
10/05/20202.12.122.082.12
10/06/20202.132.142.122.14
10/07/20202.122.162.112.15
10/08/20202.172.212.152.18
10/09/20202.182.22.172.19
10/12/20202.172.22.162.19
10/13/20202.152.172.132.16
10/14/20202.132.142.092.09
10/15/20202.112.172.112.13
10/16/20202.12.132.092.11
10/19/20202.152.222.142.2
10/20/20202.172.212.162.19
10/21/20202.192.232.182.22
10/22/20202.192.232.182.22
10/23/20202.22.242.192.22
10/26/20202.222.232.192.21
10/27/20202.192.192.152.16
10/28/20202.142.162.112.12
10/29/20202.082.092.042.05
10/30/20202.072.092.012.03
11/02/20202.042.072.032.05
11/03/20202.062.132.052.13
11/04/20202.12.132.082.1
11/05/20202.072.092.052.08
11/06/20202.112.152.112.13
11/09/20202.152.212.152.2
11/10/20202.222.262.222.22
11/11/20202.242.272.232.26
11/12/20202.282.332.212.23
11/13/20202.222.232.182.21
11/16/20202.232.252.222.24
11/17/20202.262.312.262.29
11/18/20202.292.322.262.29
11/19/20202.282.312.272.3
11/20/20202.32.352.292.32
11/23/20202.372.382.332.36
11/24/20202.392.432.382.43
11/25/20202.452.492.442.46
11/26/20202.452.462.422.44
11/27/20202.422.472.412.46
11/30/20202.462.472.42.4
12/01/20202.392.442.362.43
12/02/20202.452.462.422.45
12/03/20202.512.562.472.54
12/04/20202.522.622.522.61
12/07/20202.662.672.572.6
12/08/20202.62.612.562.59
12/09/20202.62.642.62.62
12/10/20202.612.642.592.61
12/11/20202.572.62.542.57
12/14/20202.582.642.552.6
12/15/20202.582.582.542.56
12/16/20202.62.612.582.6
12/17/20202.612.642.582.63
12/18/20202.582.612.552.57
12/21/20202.552.582.532.56
12/22/20202.532.552.52.51
12/23/20202.492.522.462.49
12/24/20202.512.572.512.52
12/29/20202.562.562.492.51
12/30/20202.482.512.442.5
12/31/20202.492.522.472.47