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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3.1079
CLOSE 3.1047

Low

LOW 2.45

High

HIGH 4.08
DATEOPENHIGHLOWCLOSE
01/04/20212.492.512.452.5
01/05/20212.532.542.482.5
01/06/20212.52.522.462.48
01/07/20212.52.642.492.62
01/08/20212.622.622.552.57
01/11/20212.62.632.572.6
01/12/20212.582.632.572.61
01/13/20212.622.712.612.71
01/14/20212.672.722.632.71
01/15/20212.722.752.682.68
01/18/20212.632.642.572.59
01/19/20212.592.662.582.63
01/20/20212.632.682.622.67
01/21/20212.672.682.612.66
01/22/20212.672.792.662.77
01/25/20212.782.782.712.75
01/27/20212.712.722.632.65
01/28/20212.542.612.522.58
01/29/20212.622.632.512.54
02/01/20212.542.672.472.64
02/02/20212.712.822.692.79
02/03/20212.732.742.642.71
02/04/20212.732.762.682.73
02/05/20212.742.742.622.65
02/08/20212.662.672.612.62
02/09/20212.622.652.562.57
02/10/20212.582.632.572.6
02/11/20212.62.672.62.62
02/12/20212.612.632.572.59
02/15/20212.612.642.592.6
02/16/20212.642.672.622.64
02/17/20212.632.722.632.71
02/18/20212.742.742.652.7
02/19/20212.72.712.652.68
02/22/20212.722.82.722.76
02/23/20212.792.862.752.85
02/24/20212.852.862.782.8
02/25/20212.872.882.822.86
02/26/20212.782.842.762.77
03/01/20212.762.792.732.79
03/02/20212.82.832.732.74
03/03/20212.822.892.82.87
03/04/20212.862.932.852.89
03/05/20212.842.92.82.85
03/08/20212.952.952.862.86
03/09/20212.882.922.852.86
03/10/20212.852.862.762.76
03/11/20212.82.812.712.76
03/12/20212.852.872.812.83
03/15/20212.792.842.762.82
03/16/20212.822.832.772.79
03/17/20212.772.772.682.71
03/18/20212.72.752.692.73
03/19/20212.682.742.672.7
03/22/20212.722.762.72.74
03/23/20212.732.792.72.71
03/24/20212.662.732.662.7
03/25/20212.762.762.72.72
03/26/20212.752.772.732.75
03/29/20212.82.862.82.84
03/30/20212.862.882.82.8
03/31/20212.822.862.812.81
04/01/20212.832.862.812.85
04/06/20212.892.892.812.82
04/07/20212.832.92.812.89
04/08/20212.932.942.892.94
04/09/20212.922.942.892.92
04/12/20212.92.942.872.89
04/13/20212.892.922.852.87
04/14/20212.892.92.842.86
04/15/20212.922.972.92.94
04/16/20212.952.952.842.88
04/19/20212.92.922.882.89
04/20/20212.852.882.832.85
04/21/20212.82.852.772.85
04/22/20212.852.882.812.84
04/23/20212.842.912.842.9
04/26/20212.882.912.842.87
04/27/20212.92.912.842.89
04/28/20212.912.952.892.93
04/29/20212.942.942.892.91
04/30/20212.882.912.862.88
05/03/20212.862.882.832.85
05/04/20212.912.932.882.93
05/05/20212.932.972.912.95
05/06/20212.983.052.952.98
05/07/202133.022.983
05/10/202133.0833.08
05/11/20213.063.093.043.08
05/12/20213.073.072.963.01
05/13/20212.993.032.932.95
05/14/20212.972.982.932.93
05/17/20212.973.012.952.96
05/18/20212.993.042.983.03
05/19/20212.962.972.92.92
05/20/20212.872.892.82.84
05/21/20212.842.872.812.87
05/24/20212.872.892.82.82
05/25/20212.852.92.842.89
05/26/20212.882.92.862.86
05/27/20212.912.922.842.84
05/28/20212.933.022.933
05/31/20213.013.022.972.98
06/01/20212.993.062.993.01
06/02/20213.023.13.023.07
06/03/20213.063.083.033.06
06/04/20213.033.083.013.04
06/07/20213.023.042.993
06/08/20212.993.012.972.98
06/09/20213.013.032.982.99
06/10/20212.9832.962.98
06/11/20212.992.992.932.95
06/15/20212.952.972.912.92
06/16/20212.92.912.852.86
06/17/20212.922.922.82.8
06/18/20212.772.822.742.78
06/21/20212.772.822.762.8
06/22/20212.862.92.832.85
06/23/20212.832.882.822.87
06/24/20212.892.922.892.91
06/25/20212.952.992.922.93
06/28/20212.9332.932.96
06/29/20212.942.952.892.9
06/30/202133.022.922.93
07/01/20212.972.972.932.95
07/02/20212.942.962.912.95
07/05/20212.952.962.932.95
07/06/20212.952.972.922.92
07/07/20212.892.932.882.91
07/08/20212.952.992.942.94
07/09/20212.92.942.92.93
07/12/20212.973.012.962.97
07/13/20212.993.012.942.94
07/14/20212.982.992.912.91
07/15/20212.912.962.92.96
07/16/20212.942.982.932.97
07/19/20212.912.922.862.87
07/20/20212.842.842.792.81
07/21/20212.872.892.832.84
07/22/20212.862.932.862.92
07/23/20212.892.972.872.95
07/26/20212.9532.942.99
07/27/20213.023.0633.02
07/28/20212.982.992.922.93
07/29/20212.962.992.942.97
07/30/20213.023.032.972.97
08/02/202133.022.962.99
08/03/20212.9732.953
08/04/20212.993.012.983
08/05/20212.962.982.942.96
08/06/20212.942.972.932.97
08/09/20212.952.962.932.96
08/10/20212.952.962.912.93
08/11/20212.952.982.922.94
08/12/20212.9532.933
08/13/20212.993.022.983.01
08/16/202133.042.972.97
08/17/20212.972.982.912.92
08/18/20212.932.932.882.89
08/19/20212.842.92.822.87
08/20/20212.862.872.732.78
08/23/20212.852.882.822.84
08/24/20212.912.982.882.88
08/25/20212.942.962.912.94
08/26/20212.962.972.882.89
08/27/20212.912.932.862.9
08/30/20212.993.092.973.08
08/31/20213.093.173.083.14
09/01/20213.163.213.143.19
09/02/20213.23.223.163.2
09/03/20213.263.33.253.28
09/06/20213.353.373.283.35
09/07/20213.363.373.283.29
09/08/20213.33.373.283.36
09/09/20213.243.273.173.23
09/10/20213.333.453.323.42
09/13/20213.493.523.423.44
09/14/20213.413.443.373.41
09/15/20213.413.413.323.37
09/16/20213.483.523.463.51
09/17/20213.383.413.333.39
09/20/20213.323.353.283.32
09/21/20213.23.293.163.29
09/22/20213.313.423.293.34
09/23/20213.453.483.413.42
09/24/20213.443.463.383.39
09/27/20213.443.453.353.36
09/28/20213.373.413.353.4
09/29/20213.413.423.343.39
09/30/20213.453.533.413.53
10/01/20213.493.533.483.51
10/04/20213.573.583.523.58
10/05/20213.613.633.553.62
10/06/20213.653.673.563.6
10/07/20213.563.63.513.6
10/08/20213.643.643.563.58
10/11/20213.543.663.533.65
10/12/20213.663.723.633.66
10/13/20213.693.713.613.65
10/14/20214.014.073.713.83
10/15/20213.983.993.823.82
10/18/20213.94.013.893.97
10/19/20213.953.973.853.88
10/20/20213.893.923.823.83
10/21/20213.883.893.813.84
10/22/20213.783.823.763.8
10/25/20213.793.813.743.8
10/26/20213.793.83.73.72
10/27/20213.673.733.663.73
10/28/20213.523.643.493.58
10/29/20213.623.683.573.57
11/01/20213.593.623.543.59
11/02/20213.63.623.473.5
11/03/20213.543.573.513.54
11/04/20213.573.63.533.53
11/05/20213.533.553.53.5
11/08/20213.583.593.543.55
11/09/20213.623.633.533.54
11/10/20213.53.533.443.46
11/11/20213.423.53.413.47
11/12/20213.63.613.533.55
11/15/20213.553.563.483.5
11/16/20213.493.493.423.44
11/17/20213.453.513.423.49
11/18/20213.433.493.433.49
11/19/20213.513.533.453.51
11/22/20213.483.63.483.58
11/23/20213.613.633.583.58
11/24/20213.543.63.513.56
11/25/20213.553.643.543.62
11/26/20213.623.623.523.56
11/29/20213.483.63.443.57
11/30/20213.573.613.533.53
12/01/20213.533.693.523.67
12/02/20213.633.753.633.71
12/03/20213.773.83.733.75
12/06/20213.753.783.683.7
12/07/20213.763.773.623.67
12/08/20213.733.813.723.79
12/09/20213.83.843.83.8
12/10/20213.833.873.813.82
12/13/20213.873.883.83.83
12/14/20213.83.833.773.81
12/15/20213.823.853.793.81
12/16/20213.883.883.813.83
12/17/20213.863.933.863.9
12/20/20213.913.963.833.94
12/21/20213.93.983.93.96
12/22/20213.9943.943.97
12/23/20213.994.013.974
12/24/202144.033.984.01
12/29/20214.044.084.014.02
12/30/20214.044.064.024.04
12/31/20214.054.063.994.01