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
-0.12 -2.86% 4.08 02:12:06
Open Price Low Price High Price Close Price Prev Close
4.13 4.06 4.16 4.08 4.20
more quote information »

S32 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.164.963.884.0516,532,777-0.08-1.92%
1 Month4.885.701.794.5521,168,907-0.80-16.39%
3 Months5.226.001.794.6819,362,779-1.14-21.84%
6 Months4.046.001.794.5919,536,8330.040.99%
1 Year2.936.001.594.0018,206,2651.1539.25%
3 Years3.226.001.5852.9817,946,5880.8626.71%
5 Years2.706.001.5853.1618,883,8611.3851.11%

S32 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2022 4.20 0.18 4.48% 4.14 4.22 4.11 17,176,780
Jun 27 2022 4.02 0.05 1.26% 4.02 4.07 4.00 17,165,286
Jun 24 2022 3.97 -0.07 -1.73% 3.91 4.96 3.88 16,728,352
Jun 23 2022 4.04 -0.05 -1.22% 4.06 4.07 3.97 15,020,642
Jun 22 2022 4.09 -0.07 -1.68% 4.23 4.23 4.07 20,987,480
Jun 21 2022 4.16 0.12 2.84% 4.16 4.21 4.11 12,762,123
Jun 20 2022 4.045 -0.11 -2.53% 4.11 4.11 3.99 21,146,159
Jun 17 2022 4.15 -0.28 -6.32% 4.25 5.22 1.79 39,771,251
Jun 16 2022 4.43 0.08 1.84% 4.46 5.45 4.41 20,919,322
Jun 15 2022 4.35 -0.13 -2.9% 4.42 4.42 4.335 28,892,722
Jun 14 2022 4.48 -0.33 -6.86% 4.54 4.58 4.43 30,994,792
Jun 13 2022 4.81 0.00 0.0% 4.81 4.81 4.81 0.00
Jun 10 2022 4.81 -0.21 -4.18% 4.88 4.96 4.74 24,859,129
Jun 09 2022 5.02 -0.16 -3.09% 5.15 5.16 5.00 11,833,788
Jun 08 2022 5.18 0.09 1.67% 5.16 5.18 5.12 12,839,800
Jun 07 2022 5.095 0.02 0.49% 5.03 5.135 5.01 14,994,340
Jun 06 2022 5.07 -0.02 -0.39% 5.05 5.70 2.58 13,901,404
Jun 03 2022 5.09 0.14 2.72% 5.08 5.11 4.76 19,342,392
Jun 02 2022 4.955 0.00 0.1% 4.89 4.98 4.87 24,043,594
Jun 01 2022 4.95 -0.04 -0.8% 4.94 4.96 4.87 21,208,283
May 31 2022 4.99 0.13 2.67% 4.88 5.00 4.88 34,798,371
May 30 2022 4.86 0.15 3.18% 4.80 4.88 4.71 18,780,630
May 27 2022 4.71 0.04 0.86% 4.71 4.80 4.50 8,951,667
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:20220629 18:49:13