S32

South32 Historical Data - S32

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
South32 Limited S32 Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.05 1.4% 3.61 11:17:26
Open Price Low Price High Price Close Price Previous Close
3.53 3.52 3.63 3.56
more quote information »

S32 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.613.773.443.5915,450,0870.000.0%
1 Month3.604.072.983.5216,030,4590.010.28%
3 Months3.364.071.703.5419,326,3230.257.44%
6 Months3.014.071.603.2816,463,9670.6019.93%
1 Year2.464.071.603.0315,706,6191.1546.75%
3 Years3.124.071.5852.7217,823,7150.4915.71%
5 Years2.744.281.5852.9519,560,7080.8731.75%

S32 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Nov 2021 3.56 -0.02 -0.56% 3.57 3.61 3.54 35,084,330
29 Nov 2021 3.58 0.02 0.56% 3.48 3.60 3.44 14,021,909
26 Nov 2021 3.56 -0.07 -1.93% 3.62 3.77 3.47 15,261,641
25 Nov 2021 3.63 0.06 1.68% 3.55 3.64 3.54 16,147,523
24 Nov 2021 3.57 -0.02 -0.56% 3.54 3.60 3.51 16,215,124
23 Nov 2021 3.59 0.00 0.0% 3.61 3.63 3.58 15,604,237
22 Nov 2021 3.59 0.09 2.43% 3.48 3.60 3.48 16,278,660
19 Nov 2021 3.505 0.02 0.72% 3.51 3.88 2.98 19,582,681
18 Nov 2021 3.48 0.01 0.29% 3.43 3.49 3.43 22,317,045
17 Nov 2021 3.47 0.03 0.87% 3.45 3.51 3.42 22,108,111
16 Nov 2021 3.44 -0.06 -1.71% 3.49 3.49 3.42 18,264,496
15 Nov 2021 3.50 -0.07 -1.82% 3.55 3.56 3.48 8,375,066
12 Nov 2021 3.565 0.09 2.74% 3.60 3.61 3.53 20,409,873
11 Nov 2021 3.47 0.02 0.58% 3.42 3.50 3.41 22,926,643
10 Nov 2021 3.45 -0.09 -2.4% 3.50 3.55 3.44 16,691,752
09 Nov 2021 3.535 -0.02 -0.42% 3.62 3.63 3.53 12,842,906
08 Nov 2021 3.55 0.04 1.14% 3.58 3.59 3.54 10,799,927
05 Nov 2021 3.51 -0.02 -0.57% 3.53 4.07 3.495 14,230,674
04 Nov 2021 3.53 0.00 0.0% 3.57 3.60 3.53 11,523,452
03 Nov 2021 3.53 0.04 1.15% 3.54 3.57 3.51 12,316,786
02 Nov 2021 3.49 -0.11 -3.06% 3.60 3.62 3.47 14,690,670
01 Nov 2021 3.60 0.01 0.28% 3.59 3.62 3.54 13,657,345
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:20211201 00:38:44