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
0.11 2.69% 4.20 23:02:36
Open Price Low Price High Price Close Price Prev Close
4.12 4.09 4.205 4.09
more quote information »

S32 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.184.284.024.1513,863,9460.020.48%
1 Month3.994.283.774.0611,256,5680.215.26%
3 Months3.674.281.593.7315,160,2960.5314.44%
6 Months2.914.281.593.4617,246,5211.2944.33%
1 Year2.594.281.593.2015,485,4771.6162.16%
3 Years3.464.281.5852.7317,784,2660.7421.39%
5 Years2.834.281.5852.9619,430,3451.3748.41%

S32 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 19 2022 4.09 -0.05 -1.21% 4.11 4.16 4.09 13,662,769
Jan 18 2022 4.14 0.09 2.35% 4.18 4.21 4.11 15,091,144
Jan 17 2022 4.045 -0.14 -3.23% 4.19 4.21 4.02 14,770,562
Jan 14 2022 4.18 -0.07 -1.65% 4.27 4.27 4.16 10,972,510
Jan 13 2022 4.25 0.16 3.91% 4.17 4.28 4.09 18,428,923
Jan 12 2022 4.09 0.03 0.74% 4.18 4.19 4.08 10,056,589
Jan 11 2022 4.06 -0.01 -0.25% 4.04 4.08 4.02 8,620,955
Jan 10 2022 4.07 0.16 4.09% 4.02 4.10 4.00 11,476,876
Jan 07 2022 3.91 -0.09 -2.25% 3.96 4.07 3.895 19,989,938
Jan 06 2022 4.00 -0.02 -0.37% 3.99 4.05 3.97 14,828,682
Jan 05 2022 4.015 -0.07 -1.59% 4.12 4.12 4.00 14,804,813
Jan 04 2022 4.08 0.07 1.75% 4.07 4.13 4.05 12,099,005
Dec 30 2021 4.01 -0.03 -0.74% 4.05 4.06 3.99 4,177,741
Dec 30 2021 4.04 0.00 0.0% 4.04 4.06 4.00 5,202,295
Dec 29 2021 4.04 0.04 0.92% 4.04 4.08 4.01 8,819,688
Dec 23 2021 4.003 0.01 0.33% 4.00 4.03 3.77 4,674,066
Dec 23 2021 3.99 0.03 0.76% 3.99 4.01 3.965 8,056,604
Dec 22 2021 3.96 0.01 0.25% 3.99 4.00 3.94 9,291,269
Dec 21 2021 3.95 0.02 0.51% 3.90 3.98 3.90 10,652,843
Dec 20 2021 3.93 0.05 1.29% 3.91 3.955 3.83 15,265,011
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:20220120 04:22:42