S32

South32 Historical Data

Company Name Stock Ticker Symbol Market Type
South32 Limited S32 Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.84% 4.70 18:49:07
Open Price Low Price High Price Close Price Prev Close
4.60 4.60 4.705 4.74
more quote information »

S32 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.654.7454.254.6319,133,7500.051.08%
1 Month4.124.873.264.5618,305,9490.5814.08%
3 Months3.887.112.564.2618,518,8950.8221.13%
6 Months3.787.112.564.0519,679,6950.9224.34%
1 Year3.967.111.794.2819,779,6050.7418.69%
3 Years2.547.111.5853.2418,209,2912.1685.04%
5 Years3.857.111.5853.2618,915,4340.8522.08%

S32 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 02 2023 4.74 0.11 2.38% 4.73 4.815 4.70 19,892,467
Feb 01 2023 4.63 0.09 1.98% 4.61 4.65 4.595 13,912,353
Jan 31 2023 4.54 -0.12 -2.47% 4.62 4.67 4.45 23,354,556
Jan 30 2023 4.655 -0.03 -0.64% 4.73 4.74 4.645 13,413,638
Jan 27 2023 4.685 -0.09 -1.78% 4.65 4.71 4.25 25,854,453
Jan 25 2023 4.77 -0.07 -1.34% 4.83 4.84 4.74 16,109,122
Jan 24 2023 4.835 0.21 4.43% 4.72 4.87 4.63 19,713,251
Jan 23 2023 4.63 0.03 0.65% 4.52 4.67 4.52 19,139,841
Jan 20 2023 4.60 0.03 0.66% 4.60 4.75 3.26 25,270,418
Jan 19 2023 4.57 0.05 1.11% 4.53 4.58 4.505 18,063,176
Jan 18 2023 4.52 -0.01 -0.11% 4.54 4.55 4.48 18,770,029
Jan 17 2023 4.525 -0.17 -3.52% 4.62 4.64 4.50 19,032,279
Jan 16 2023 4.69 0.11 2.29% 4.65 4.72 4.64 15,569,813
Jan 13 2023 4.585 0.03 0.55% 4.57 4.64 4.06 19,900,890
Jan 12 2023 4.56 0.05 1.11% 4.55 4.63 4.52 15,113,138
Jan 11 2023 4.51 0.08 1.69% 4.47 4.545 4.45 16,104,493
Jan 10 2023 4.435 0.01 0.34% 4.43 4.50 4.379 14,992,531
Jan 09 2023 4.42 0.18 4.12% 4.38 4.45 4.365 19,950,249
Jan 06 2023 4.245 0.16 3.92% 4.11 4.26 3.96 18,072,171
Jan 05 2023 4.085 0.04 0.86% 4.12 4.13 3.925 13,275,180
Jan 04 2023 4.05 0.09 2.14% 3.99 4.07 3.98 12,226,710
Jan 03 2023 3.965 -0.05 -1.12% 4.02 4.03 3.91 10,098,396
See More Historical Prices ยป
Your Recent History
ASX
S32
South32
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230203 00:09:13