ASX - Delayed Quote
AUD
South32 Limited (S32.AX)
5.17
-0.03
(-0.48%)
As of 2:24:24 PM GMT+10. Market Open.
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 7, 2026
5.21
5.25
5.14
5.16
5.16
4,512,122
Sep 4, 2026
5.29
5.32
5.14
5.19
5.19
11,124,409
Sep 3, 2026
5.25
5.25
5.16
5.21
5.21
11,685,989
Sep 2, 2026
5.07
5.15
5.05
5.15
5.15
11,346,119
Sep 1, 2026
5.18
5.25
5.15
5.24
5.24
13,006,819
Aug 31, 2026
5.20
5.20
5.11
5.16
5.16
21,148,371
Aug 28, 2026
5.16
5.25
5.10
5.25
5.25
8,247,622
Aug 27, 2026
5.24
5.29
5.11
5.21
5.21
17,106,245
Aug 26, 2026
5.17
5.22
5.11
5.14
5.14
12,160,321
Aug 25, 2026
5.07
5.18
5.04
5.13
5.13
16,064,209
Aug 24, 2026
4.99
5.07
4.95
5.07
5.07
10,345,656
Aug 21, 2026
4.88
4.96
4.84
4.89
4.89
16,228,863
Aug 20, 2026
4.91
4.92
4.84
4.89
4.89
12,889,948
Aug 19, 2026
4.77
4.84
4.72
4.76
4.76
15,328,998
Aug 18, 2026
4.80
4.87
4.78
4.82
4.82
13,864,025
Aug 17, 2026
4.77
4.92
4.75
4.92
4.92
22,810,562
Aug 14, 2026
4.85
4.85
4.67
4.76
4.76
24,599,077
Aug 13, 2026
4.96
4.97
4.90
4.93
4.93
15,174,565
Aug 12, 2026
4.99
5.05
4.89
4.96
4.96
18,811,734
Aug 11, 2026
5.09
5.19
5.07
5.14
5.14
9,872,250
Aug 10, 2026
4.96
5.09
4.94
5.09
5.09
17,001,979
Aug 7, 2026
4.81
4.96
4.81
4.96
4.96
15,440,423
Aug 6, 2026
4.88
4.95
4.78
4.84
4.84
16,944,340
Aug 5, 2026
4.75
4.88
4.75
4.88
4.88
15,967,512
Aug 4, 2026
4.62
4.73
4.57
4.68
4.68
25,091,361
Aug 3, 2026
4.59
4.63
4.54
4.58
4.58
8,244,017
Jul 31, 2026
4.67
4.70
4.55
4.57
4.57
17,449,747
Jul 30, 2026
4.57
4.60
4.51
4.53
4.53
11,247,282
Jul 29, 2026
4.53
4.63
4.50
4.57
4.57
14,162,126
Jul 28, 2026
4.47
4.52
4.42
4.52
4.52
12,504,058
Jul 27, 2026
4.52
4.53
4.47
4.50
4.50
9,376,611
Jul 24, 2026
4.57
4.63
4.48
4.49
4.49
32,098,942
Jul 23, 2026
4.57
4.69
4.57
4.66
4.66
33,749,684
Jul 22, 2026
4.38
4.55
4.38
4.55
4.55
26,933,873
Jul 21, 2026
4.22
4.35
4.17
4.35
4.35
24,111,539
Jul 20, 2026
4.01
4.08
3.90
4.08
4.08
24,452,104
Jul 17, 2026
3.96
3.97
3.88
3.90
3.90
13,827,284
Jul 16, 2026
4.03
4.06
3.97
4.04
4.04
13,444,262
Jul 15, 2026
4.01
4.12
4.01
4.06
4.06
12,841,458
Jul 14, 2026
3.96
4.07
3.95
4.05
4.05
11,701,013
Jul 13, 2026
4.01
4.02
3.93
3.97
3.97
12,126,804
Jul 10, 2026
3.90
4.07
3.89
4.02
4.02
16,898,971
Jul 9, 2026
3.90
3.94
3.78
3.82
3.82
23,673,035
Jul 8, 2026
3.90
3.96
3.87
3.96
3.96
23,212,399
Jul 7, 2026
4.16
4.19
4.00
4.00
4.00
20,402,917
Jul 6, 2026
4.18
4.22
4.14
4.18
4.18
9,903,007
Jul 3, 2026
4.17
4.26
4.10
4.16
4.16
28,245,956
Jul 2, 2026
4.21
4.26
4.01
4.16
4.16
67,659,676
Jul 1, 2026
4.14
4.32
4.12
4.28
4.28
51,813,077
Jun 30, 2026
3.97
3.97
3.89
3.90
3.90
17,040,945
Jun 29, 2026
3.94
3.98
3.88
3.98
3.98
12,486,716
Jun 26, 2026
4.01
4.01
3.88
3.91
3.91
15,340,345
Jun 25, 2026
3.95
4.03
3.90
3.92
3.92
21,712,633
Jun 24, 2026
4.03
4.10
3.97
4.06
4.06
29,530,581
Jun 23, 2026
4.19
4.21
4.13
4.14
4.14
14,207,710
Jun 22, 2026
4.15
4.22
4.11
4.15
4.15
15,732,211
Jun 19, 2026
4.20
4.21
4.10
4.13
4.13
22,148,657
Jun 18, 2026
4.32
4.33
4.25
4.25
4.25
17,172,797
Jun 17, 2026
4.29
4.36
4.24
4.29
4.29
15,010,171
Jun 16, 2026
4.33
4.40
4.26
4.27
4.27
17,518,939
Jun 15, 2026
4.59
4.63
4.47
4.47
4.47
20,516,073
Jun 12, 2026
4.60
4.60
4.49
4.52
4.52
15,436,125
Jun 11, 2026
4.38
4.41
4.31
4.37
4.37
15,932,222
Jun 10, 2026
4.50
4.58
4.42
4.48
4.48
12,713,973
Jun 9, 2026
4.48
4.56
4.44
4.53
4.53
14,790,363
Jun 5, 2026
4.74
4.74
4.59
4.63
4.63
8,862,039
Jun 4, 2026
4.84
4.85
4.71
4.75
4.75
8,649,810
Jun 3, 2026
4.89
4.95
4.83
4.91
4.91
18,165,673
Jun 2, 2026
4.72
4.82
4.68
4.82
4.82
14,736,415
Jun 1, 2026
4.83
4.84
4.73
4.74
4.74
10,299,703
May 29, 2026
4.75
4.85
4.75
4.81
4.81
38,083,552
May 28, 2026
4.71
4.76
4.60
4.67
4.67
21,783,571
May 27, 2026
4.72
4.88
4.72
4.79
4.79
22,469,066
May 26, 2026
4.46
4.65
4.42
4.63
4.63
16,181,363
May 25, 2026
4.33
4.46
4.32
4.42
4.42
10,492,271
May 22, 2026
4.23
4.35
4.21
4.35
4.35
15,507,787
May 21, 2026
4.16
4.17
4.09
4.14
4.14
13,063,595
May 20, 2026
4.00
4.07
3.97
4.04
4.04
9,585,840
May 19, 2026
4.15
4.16
4.00
4.06
4.06
13,337,796
May 18, 2026
4.09
4.12
4.03
4.03
4.03
17,660,541
May 15, 2026
4.39
4.39
4.17
4.21
4.21
15,473,732
May 14, 2026
4.50
4.52
4.38
4.44
4.44
12,843,610
May 13, 2026
4.36
4.53
4.35
4.49
4.49
14,100,501
May 12, 2026
4.31
4.37
4.29
4.35
4.35
14,913,815
May 11, 2026
4.20
4.27
4.19
4.20
4.20
11,305,015
May 8, 2026
4.21
4.23
4.11
4.14
4.14
16,040,804
May 7, 2026
4.28
4.33
4.19
4.19
4.19
17,085,176
May 6, 2026
4.11
4.16
4.06
4.14
4.14
11,138,347
May 5, 2026
4.04
4.09
4.01
4.06
4.06
11,136,765
May 4, 2026
4.10
4.14
4.07
4.09
4.09
10,732,393
May 1, 2026
4.10
4.15
4.09
4.12
4.12
11,594,039
Apr 30, 2026
3.83
4.03
3.80
4.03
4.03
26,353,162
Apr 29, 2026
4.27
4.28
4.20
4.26
4.26
12,488,080
Apr 28, 2026
4.34
4.37
4.28
4.31
4.31
12,034,163
Apr 27, 2026
4.32
4.40
4.28
4.39
4.39
7,138,789
Apr 24, 2026
4.42
4.42
4.29
4.32
4.32
10,130,847
Apr 23, 2026
4.54
4.54
4.34
4.38
4.38
11,924,757
Apr 22, 2026
4.37
4.50
4.35
4.50
4.50
17,370,753
Apr 21, 2026
4.47
4.47
4.35
4.41
4.41
8,584,869
Apr 20, 2026
4.49
4.49
4.33
4.39
4.39
16,155,451
Apr 17, 2026
4.61
4.63
4.50
4.53
4.53
12,684,317
Apr 16, 2026
4.62
4.64
4.57
4.62
4.62
10,077,942
Apr 15, 2026
4.70
4.71
4.60
4.63
4.63
10,190,340
Apr 14, 2026
4.68
4.74
4.67
4.67
4.67
10,690,722
Apr 13, 2026
4.60
4.62
4.54
4.62
4.62
10,703,026
Apr 10, 2026
4.58
4.64
4.54
4.63
4.63
10,062,836
Apr 9, 2026
4.61
4.61
4.52
4.58
4.58
12,459,693
Apr 8, 2026
4.68
4.74
4.55
4.57
4.57
16,672,597
Apr 7, 2026
4.49
4.57
4.47
4.55
4.55
13,555,212
Apr 2, 2026
4.62
4.63
4.40
4.42
4.42
13,970,771
Apr 1, 2026
4.40
4.50
4.39
4.48
4.48
15,519,737
Mar 31, 2026
4.40
4.40
4.23
4.27
4.27
21,588,347
Mar 30, 2026
4.10
4.41
4.09
4.41
4.41
31,005,848
Mar 27, 2026
4.00
4.03
3.95
4.03
4.03
11,044,465
Mar 26, 2026
4.11
4.14
4.03
4.08
4.08
15,861,422
Mar 25, 2026
4.05
4.14
4.02
4.11
4.11
18,390,552
Mar 24, 2026
4.02
4.05
3.91
3.93
3.93
21,843,352
Mar 23, 2026
3.84
3.88
3.74
3.85
3.85
17,707,031
Mar 20, 2026
3.95
3.98
3.89
3.98
3.98
43,597,663
Mar 19, 2026
4.04
4.12
4.02
4.05
4.05
21,081,114
Mar 18, 2026
4.22
4.26
4.15
4.18
4.18
21,905,788
Mar 17, 2026
4.21
4.24
4.17
4.18
4.18
21,287,355
Mar 16, 2026
4.32
4.33
4.09
4.16
4.16
13,264,349
Mar 13, 2026
4.35
4.44
4.31
4.41
4.41
11,227,207
Mar 12, 2026
4.32
4.37
4.28
4.35
4.35
17,524,288
Mar 11, 2026
4.28
4.39
4.28
4.36
4.36
11,413,003
Mar 10, 2026
4.35
4.35
4.25
4.26
4.26
20,375,076
Mar 9, 2026
4.39
4.43
4.16
4.27
4.27
17,350,827
Mar 6, 2026
4.52
4.58
4.47
4.50
4.50
21,398,113
Mar 5, 2026
0.055151
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
4.55
4.61
4.51
4.61
4.61
19,110,857
Mar 4, 2026
4.45
4.55
4.39
4.54
4.48
14,078,202
Mar 3, 2026
4.65
4.71
4.51
4.57
4.51
14,114,886
Mar 2, 2026
4.60
4.75
4.59
4.75
4.69
15,566,505
Feb 27, 2026
4.55
4.62
4.52
4.60
4.54
18,103,772
Feb 26, 2026
4.63
4.70
4.58
4.60
4.54
14,510,851
Feb 25, 2026
4.50
4.59
4.50
4.58
4.52
13,066,168
Feb 24, 2026
4.42
4.53
4.41
4.51
4.46
16,082,087
Feb 23, 2026
4.42
4.45
4.38
4.44
4.39
11,316,586
Feb 20, 2026
4.38
4.42
4.35
4.39
4.34
13,195,521
Feb 19, 2026
4.48
4.48
4.39
4.41
4.36
15,851,400
Feb 18, 2026
4.38
4.41
4.33
4.39
4.34
10,458,720
Feb 17, 2026
4.50
4.58
4.44
4.44
4.39
11,531,084
Feb 16, 2026
4.36
4.45
4.35
4.41
4.36
9,945,722
Feb 13, 2026
4.38
4.42
4.25
4.42
4.37
21,630,906
Feb 12, 2026
4.90
4.91
4.51
4.52
4.47
23,283,534
Feb 11, 2026
4.60
4.67
4.55
4.66
4.60
17,226,314
Feb 10, 2026
4.70
4.70
4.55
4.59
4.53
15,679,101
Feb 9, 2026
4.57
4.59
4.51
4.55
4.49
14,221,745
Feb 6, 2026
4.47
4.51
4.37
4.41
4.36
19,053,396
Feb 5, 2026
4.52
4.66
4.51
4.60
4.54
25,631,138
Feb 4, 2026
4.65
4.80
4.60
4.79
4.73
19,472,283
Feb 3, 2026
4.53
4.56
4.48
4.51
4.46
17,003,085
Feb 2, 2026
4.42
4.49
4.29
4.42
4.37
30,190,975
Jan 30, 2026
4.63
4.73
4.51
4.62
4.56
27,633,318
Jan 29, 2026
4.54
4.72
4.51
4.68
4.62
23,801,662
Jan 28, 2026
4.52
4.59
4.51
4.56
4.50
15,350,254
Jan 27, 2026
4.50
4.54
4.47
4.50
4.45
23,809,007
Jan 23, 2026
4.44
4.46
4.36
4.39
4.34
21,975,566
Jan 22, 2026
4.33
4.44
4.24
4.40
4.35
26,764,438
Jan 21, 2026
4.12
4.19
4.12
4.18
4.13
13,675,637
Jan 20, 2026
4.16
4.18
4.12
4.15
4.10
13,272,994
Jan 19, 2026
4.20
4.26
4.18
4.22
4.17
20,124,989
Jan 16, 2026
4.12
4.16
4.09
4.16
4.11
22,148,384
Jan 15, 2026
4.03
4.16
4.01
4.14
4.09
33,170,997
Jan 14, 2026
4.02
4.03
3.95
3.96
3.91
18,636,000
Jan 13, 2026
3.98
4.04
3.96
3.96
3.91
23,317,474
Jan 12, 2026
3.87
3.94
3.87
3.90
3.85
18,117,444
Jan 9, 2026
3.83
3.86
3.77
3.85
3.80
17,882,361
Jan 8, 2026
3.80
3.84
3.78
3.81
3.76
20,500,582
Jan 7, 2026
3.85
3.87
3.79
3.84
3.79
22,643,697
Jan 6, 2026
3.74
3.81
3.70
3.78
3.73
21,794,843
Jan 5, 2026
3.57
3.67
3.57
3.66
3.62
11,872,122
Jan 2, 2026
3.55
3.58
3.53
3.55
3.51
5,476,423
Dec 31, 2025
3.56
3.58
3.53
3.56
3.52
9,989,595
Dec 30, 2025
3.54
3.54
3.46
3.52
3.48
8,069,982
Dec 29, 2025
3.61
3.71
3.57
3.59
3.55
17,610,288
Dec 24, 2025
3.52
3.56
3.50
3.51
3.47
6,947,221
Dec 23, 2025
3.47
3.52
3.46
3.49
3.45
9,641,239
Dec 22, 2025
3.44
3.47
3.42
3.47
3.43
12,232,405
Dec 19, 2025
3.40
3.41
3.36
3.37
3.33
63,925,375
Dec 18, 2025
3.40
3.41
3.37
3.40
3.36
17,839,338
Dec 17, 2025
3.47
3.48
3.33
3.41
3.37
20,035,708
Dec 16, 2025
3.50
3.53
3.41
3.44
3.40
30,735,269
Dec 15, 2025
3.50
3.54
3.48
3.51
3.47
21,408,205
Dec 12, 2025
3.50
3.57
3.48
3.56
3.52
25,834,440
Dec 11, 2025
3.47
3.50
3.40
3.43
3.39
18,608,951
Dec 10, 2025
3.37
3.45
3.36
3.44
3.40
18,822,640
Dec 9, 2025
3.40
3.42
3.35
3.37
3.33
14,105,037
Dec 8, 2025
3.47
3.48
3.39
3.41
3.37
19,818,033
Dec 5, 2025
3.50
3.51
3.46
3.49
3.45
17,943,735
Dec 4, 2025
3.49
3.55
3.47
3.51
3.47
34,754,969
Dec 3, 2025
3.42
3.44
3.34
3.38
3.34
19,126,773
Dec 2, 2025
3.34
3.41
3.33
3.34
3.30
18,965,284
Dec 1, 2025
3.29
3.37
3.28
3.31
3.27
25,677,441
Nov 28, 2025
3.16
3.23
3.16
3.22
3.18
10,609,790
Nov 27, 2025
3.25
3.25
3.19
3.22
3.18
11,490,830
Nov 26, 2025
3.19
3.24
3.15
3.21
3.17
19,863,835
Nov 25, 2025
3.09
3.18
3.07
3.15
3.11
25,305,403
Nov 24, 2025
3.12
3.14
3.09
3.14
3.10
47,641,367
Nov 21, 2025
3.14
3.17
3.06
3.08
3.04
16,097,098
Nov 20, 2025
3.16
3.23
3.13
3.22
3.18
13,100,965
Nov 19, 2025
3.12
3.16
3.09
3.12
3.08
13,148,819
Nov 18, 2025
3.14
3.17
3.05
3.09
3.05
15,792,808
Nov 17, 2025
3.17
3.19
3.11
3.18
3.14
9,102,408
Nov 14, 2025
3.20
3.22
3.17
3.17
3.13
11,480,119
Nov 13, 2025
3.27
3.30
3.24
3.28
3.24
14,186,855
Nov 12, 2025
3.20
3.26
3.19
3.24
3.20
12,560,912
Nov 11, 2025
3.22
3.24
3.17
3.19
3.15
11,726,025
Nov 10, 2025
3.12
3.21
3.11
3.19
3.15
20,739,222
Nov 7, 2025
3.05
3.09
3.04
3.06
3.02
9,319,226
Nov 6, 2025
3.04
3.09
3.04
3.05
3.01
17,045,671
Nov 5, 2025
3.03
3.04
2.96
3.02
2.98
16,200,326
Nov 4, 2025
3.13
3.14
3.05
3.06
3.02
12,288,880
Nov 3, 2025
3.17
3.20
3.12
3.15
3.11
16,378,239
Oct 31, 2025
3.19
3.23
3.16
3.17
3.13
13,179,735
Oct 30, 2025
3.19
3.24
3.19
3.20
3.16
15,284,587
Oct 29, 2025
3.14
3.23
3.14
3.21
3.17
13,620,271
Oct 28, 2025
3.18
3.19
3.13
3.16
3.12
28,501,360
Oct 27, 2025
3.26
3.28
3.22
3.24
3.20
14,641,123
Oct 24, 2025
3.22
3.27
3.21
3.24
3.20
16,771,427
Oct 23, 2025
3.13
3.20
3.13
3.18
3.14
27,161,282
Oct 22, 2025
3.29
3.32
3.15
3.16
3.12
25,732,459
Oct 21, 2025
3.17
3.32
3.16
3.26
3.22
23,754,596
Oct 20, 2025
3.20
3.21
3.12
3.12
3.08
24,455,790
Oct 17, 2025
3.17
3.22
3.13
3.22
3.18
25,170,918
Oct 16, 2025
3.21
3.22
3.17
3.19
3.15
16,103,211
Oct 15, 2025
3.21
3.23
3.15
3.21
3.17
14,807,043
Oct 14, 2025
3.17
3.21
3.14
3.17
3.13
30,880,640
Oct 13, 2025
3.07
3.11
3.01
3.06
3.02
36,510,168
Oct 10, 2025
3.21
3.23
3.12
3.14
3.10
35,957,709
Oct 9, 2025
3.08
3.19
3.06
3.18
3.14
32,437,086
Oct 8, 2025
2.96
3.02
2.94
3.01
2.97
36,840,497
Oct 7, 2025
2.90
2.98
2.86
2.93
2.89
31,514,597
Oct 6, 2025
2.84
2.87
2.81
2.81
2.78
16,652,321
Oct 3, 2025
2.82
2.85
2.78
2.79
2.76
20,650,891
Oct 2, 2025
2.80
2.82
2.77
2.77
2.74
18,247,894
Oct 1, 2025
2.75
2.82
2.74
2.75
2.72
19,105,489
Sep 30, 2025
2.67
2.76
2.66
2.74
2.71
26,315,088
Sep 29, 2025
2.65
2.67
2.60
2.66
2.63
24,369,251
Sep 26, 2025
2.67
2.69
2.65
2.66
2.63
12,180,594
Sep 25, 2025
2.61
2.69
2.61
2.66
2.63
23,146,411
Sep 24, 2025
2.59
2.59
2.56
2.59
2.56
11,895,113
Sep 23, 2025
2.61
2.67
2.58
2.59
2.56
15,708,946
Sep 22, 2025
2.61
2.66
2.60
2.62
2.59
11,043,497
Sep 19, 2025
2.60
2.62
2.58
2.60
2.57
37,849,996
Sep 18, 2025
0.039257
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2025
2.55
2.60
2.55
2.58
2.55
26,254,137
Sep 17, 2025
2.62
2.65
2.62
2.63
2.56
17,110,225
Sep 16, 2025
2.62
2.65
2.60
2.62
2.55
13,362,609
Sep 15, 2025
2.59
2.63
2.56
2.61
2.54
14,916,997
Sep 12, 2025
2.59
2.63
2.56
2.59
2.52
19,485,075
Sep 11, 2025
2.54
2.57
2.52
2.54
2.47
20,719,909
Sep 10, 2025
2.57
2.59
2.54
2.55
2.48
25,559,733
Sep 9, 2025
2.63
2.65
2.57
2.61
2.54
33,216,268
Sep 8, 2025
2.65
2.67
2.64
2.65
2.58
11,526,090
