S32

South32 Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
South32 Limited S32 Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.07 -2.03% 3.37 19:03:01
Open Price Low Price High Price Close Price Prev Close
3.44
more quote information »

S32 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.483.521.793.3729,880,341-0.11-3.16%
1 Month2.963.521.703.2725,076,0310.4113.85%
3 Months2.973.521.703.1016,915,7270.4013.47%
6 Months2.733.521.603.0114,400,9030.6423.44%
1 Year2.203.521.602.7415,310,1061.1753.18%
3 Years3.874.281.5852.7118,053,443-0.50-12.92%
5 Years2.374.281.5852.9019,780,7981.0042.19%

S32 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 3.35 0.08 2.45% 3.31 3.42 3.29 21,123,956
Sep 21 2021 3.27 -0.07 -2.1% 3.20 3.29 3.16 32,733,206
Sep 20 2021 3.34 -0.03 -0.89% 3.32 3.35 3.28 20,910,701
Sep 17 2021 3.37 -0.13 -3.71% 3.38 3.47 1.79 36,398,984
Sep 16 2021 3.50 0.13 3.86% 3.48 3.52 3.46 31,716,215
Sep 15 2021 3.37 -0.03 -0.74% 3.41 3.41 3.32 22,040,827
Sep 14 2021 3.395 -0.05 -1.31% 3.41 3.44 3.37 14,571,257
Sep 13 2021 3.44 0.02 0.58% 3.49 3.515 3.415 17,300,770
Sep 10 2021 3.42 0.19 5.88% 3.33 3.45 3.32 34,482,928
Sep 09 2021 3.23 -0.13 -3.87% 3.24 3.27 1.70 23,059,315
Sep 08 2021 3.36 0.06 1.82% 3.30 3.37 3.10 24,925,809
Sep 07 2021 3.30 -0.04 -1.2% 3.36 3.37 3.275 15,550,861
Sep 06 2021 3.34 0.06 1.83% 3.35 3.37 3.28 20,831,399
Sep 03 2021 3.28 0.08 2.5% 3.26 3.30 3.25 23,763,415
Sep 02 2021 3.20 -0.01 -0.31% 3.20 3.215 3.16 17,210,076
Sep 01 2021 3.21 0.06 1.9% 3.16 3.21 3.14 18,615,566
Aug 31 2021 3.15 0.07 2.27% 3.09 3.17 3.08 27,703,330
Aug 30 2021 3.08 0.19 6.57% 2.99 3.09 2.90 31,867,707
Aug 27 2021 2.89 0.00 0.0% 2.91 2.93 2.86 36,125,836
Aug 26 2021 2.89 -0.06 -2.03% 2.96 2.97 2.88 19,265,505
Aug 25 2021 2.95 0.07 2.43% 2.94 2.96 2.905 20,964,509
Aug 24 2021 2.88 0.04 1.41% 2.91 2.98 2.88 23,594,335
Aug 23 2021 2.84 0.05 1.79% 2.85 2.88 2.82 17,096,816
Aug 20 2021 2.79 -0.08 -2.79% 2.86 3.41 2.50 26,121,634
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.

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

P: V: D:20210923 23:31:37