South32 Ltd. S32

ASX · Australia · Non-Energy Minerals

AUD 4.91-0.15 (-2.96%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 4.91	-2.96%	AUD 4.98	AUD 5.05	AUD 4.91	12.81M
2026-09-30	AUD 5.06	+0.80%	AUD 5.00	AUD 5.06	AUD 4.96	14.51M
2026-09-29	AUD 5.02	+2.87%	AUD 4.93	AUD 5.06	AUD 4.90	16.98M
2026-09-28	AUD 4.88	-1.61%	AUD 4.93	AUD 4.96	AUD 4.83	31.03M
2026-09-25	AUD 4.96	+0.20%	AUD 4.93	AUD 4.97	AUD 4.90	17.48M
2026-09-24	AUD 4.95	+0.81%	AUD 4.93	AUD 5.00	AUD 4.82	22.25M
2026-09-23	AUD 4.91	+0.61%	AUD 4.95	AUD 4.97	AUD 4.89	7.71M
2026-09-22	AUD 4.88	+0.21%	AUD 4.86	AUD 4.92	AUD 4.85	11.45M
2026-09-21	AUD 4.87	-1.22%	AUD 4.93	AUD 4.99	AUD 4.84	9.77M
2026-09-18	AUD 4.93	+1.86%	AUD 4.89	AUD 4.98	AUD 4.88	26.61M
2026-09-17	AUD 4.84	-3.39%	AUD 4.98	AUD 4.98	AUD 4.76	20.67M
2026-09-16	AUD 5.01	+3.09%	AUD 4.89	AUD 5.03	AUD 4.88	14.63M
2026-09-15	AUD 4.86	-1.42%	AUD 4.86	AUD 4.95	AUD 4.84	17.28M
2026-09-14	AUD 4.93	-1.79%	AUD 5.02	AUD 5.05	AUD 4.87	12.58M
2026-09-11	AUD 5.02	-4.20%	AUD 5.05	AUD 5.07	AUD 4.97	19.31M
2026-09-10	AUD 5.24	-1.13%	AUD 5.21	AUD 5.24	AUD 5.11	13.41M
2026-09-09	AUD 5.30	+1.53%	AUD 5.28	AUD 5.33	AUD 5.20	14.29M
2026-09-08	AUD 5.22	+1.56%	AUD 5.12	AUD 5.23	AUD 5.10	14.02M
2026-09-07	AUD 5.14	-0.96%	AUD 5.21	AUD 5.25	AUD 5.14	11.30M
2026-09-04	AUD 5.19	-0.38%	AUD 5.29	AUD 5.32	AUD 5.14	11.12M
2026-09-03	AUD 5.21	+1.17%	AUD 5.25	AUD 5.25	AUD 5.16	11.69M
2026-09-02	AUD 5.15	-1.72%	AUD 5.07	AUD 5.15	AUD 5.05	11.35M
2026-09-01	AUD 5.24	+1.55%	AUD 5.18	AUD 5.25	AUD 5.15	13.01M
2026-08-31	AUD 5.16	-1.71%	AUD 5.20	AUD 5.20	AUD 5.11	21.15M
2026-08-28	AUD 5.25	+0.77%	AUD 5.16	AUD 5.25	AUD 5.10	8.25M
2026-08-27	AUD 5.21	+1.36%	AUD 5.24	AUD 5.29	AUD 5.11	17.11M
2026-08-26	AUD 5.14	+0.19%	AUD 5.17	AUD 5.22	AUD 5.11	12.16M
2026-08-25	AUD 5.13	+1.18%	AUD 5.07	AUD 5.18	AUD 5.04	16.06M
2026-08-24	AUD 5.07	+3.68%	AUD 4.99	AUD 5.07	AUD 4.95	10.35M
2026-08-21	AUD 4.89	0.00%	AUD 4.88	AUD 4.96	AUD 4.84	16.23M
2026-08-20	AUD 4.89	+2.73%	AUD 4.91	AUD 4.92	AUD 4.84	12.89M
2026-08-19	AUD 4.76	-1.24%	AUD 4.77	AUD 4.84	AUD 4.72	15.33M
2026-08-18	AUD 4.82	-2.03%	AUD 4.80	AUD 4.87	AUD 4.78	13.86M
2026-08-17	AUD 4.92	+3.36%	AUD 4.77	AUD 4.92	AUD 4.75	22.81M
2026-08-14	AUD 4.76	-3.45%	AUD 4.85	AUD 4.85	AUD 4.67	24.60M
2026-08-13	AUD 4.93	-0.60%	AUD 4.96	AUD 4.97	AUD 4.90	15.17M
2026-08-12	AUD 4.96	-3.50%	AUD 4.99	AUD 5.05	AUD 4.89	18.81M
2026-08-11	AUD 5.14	+0.98%	AUD 5.09	AUD 5.19	AUD 5.07	9.87M
2026-08-10	AUD 5.09	+2.62%	AUD 4.96	AUD 5.09	AUD 4.94	17.00M
2026-08-07	AUD 4.96	+2.48%	AUD 4.81	AUD 4.96	AUD 4.81	15.44M
2026-08-06	AUD 4.84	-0.82%	AUD 4.88	AUD 4.95	AUD 4.78	16.94M
2026-08-05	AUD 4.88	+4.27%	AUD 4.75	AUD 4.88	AUD 4.75	15.97M
2026-08-04	AUD 4.68	+2.18%	AUD 4.62	AUD 4.73	AUD 4.57	25.09M
2026-08-03	AUD 4.58	+0.22%	AUD 4.59	AUD 4.63	AUD 4.54	8.24M
2026-07-31	AUD 4.57	+0.88%	AUD 4.67	AUD 4.70	AUD 4.55	17.45M
2026-07-30	AUD 4.53	-0.88%	AUD 4.57	AUD 4.60	AUD 4.51	11.25M
2026-07-29	AUD 4.57	+1.11%	AUD 4.53	AUD 4.63	AUD 4.50	14.16M
2026-07-28	AUD 4.52	+0.44%	AUD 4.47	AUD 4.52	AUD 4.42	12.50M
2026-07-27	AUD 4.50	+0.22%	AUD 4.52	AUD 4.53	AUD 4.47	9.38M
2026-07-24	AUD 4.49	-3.65%	AUD 4.57	AUD 4.63	AUD 4.48	32.10M
2026-07-23	AUD 4.66	+2.42%	AUD 4.57	AUD 4.69	AUD 4.57	33.75M
2026-07-22	AUD 4.55	+4.60%	AUD 4.38	AUD 4.55	AUD 4.38	26.93M
2026-07-21	AUD 4.35	+6.62%	AUD 4.22	AUD 4.35	AUD 4.17	24.11M
2026-07-20	AUD 4.08	+4.62%	AUD 4.01	AUD 4.08	AUD 3.90	24.45M
2026-07-17	AUD 3.90	-3.47%	AUD 3.96	AUD 3.97	AUD 3.88	13.83M
2026-07-16	AUD 4.04	-0.49%	AUD 4.03	AUD 4.06	AUD 3.97	13.44M
2026-07-15	AUD 4.06	+0.25%	AUD 4.01	AUD 4.12	AUD 4.01	12.84M
2026-07-14	AUD 4.05	+2.02%	AUD 3.96	AUD 4.07	AUD 3.95	11.70M
2026-07-13	AUD 3.97	-1.24%	AUD 4.01	AUD 4.02	AUD 3.93	12.13M
2026-07-10	AUD 4.02	+5.24%	AUD 3.90	AUD 4.07	AUD 3.89	16.90M
2026-07-09	AUD 3.82	-3.54%	AUD 3.90	AUD 3.94	AUD 3.78	23.67M
2026-07-08	AUD 3.96	-1.00%	AUD 3.90	AUD 3.96	AUD 3.87	23.21M
2026-07-07	AUD 4.00	-4.31%	AUD 4.16	AUD 4.19	AUD 4.00	20.40M
2026-07-06	AUD 4.18	+0.48%	AUD 4.18	AUD 4.22	AUD 4.14	9.90M
2026-07-03	AUD 4.16	0.00%	AUD 4.17	AUD 4.26	AUD 4.10	28.25M
2026-07-02	AUD 4.16	-2.80%	AUD 4.21	AUD 4.26	AUD 4.01	67.66M
2026-07-01	AUD 4.28	+9.74%	AUD 4.14	AUD 4.32	AUD 4.12	51.81M
2026-06-30	AUD 3.90	-2.01%	AUD 3.97	AUD 3.97	AUD 3.89	17.04M
2026-06-29	AUD 3.98	+1.79%	AUD 3.94	AUD 3.98	AUD 3.88	12.49M
2026-06-26	AUD 3.91	-0.26%	AUD 4.01	AUD 4.01	AUD 3.88	15.34M
2026-06-25	AUD 3.92	-3.45%	AUD 3.95	AUD 4.03	AUD 3.90	21.71M
2026-06-24	AUD 4.06	-1.93%	AUD 4.03	AUD 4.10	AUD 3.97	29.53M
2026-06-23	AUD 4.14	-0.24%	AUD 4.19	AUD 4.21	AUD 4.13	14.21M
2026-06-22	AUD 4.15	+0.48%	AUD 4.15	AUD 4.22	AUD 4.11	15.73M
2026-06-19	AUD 4.13	-2.82%	AUD 4.20	AUD 4.21	AUD 4.10	22.15M
2026-06-18	AUD 4.25	-0.93%	AUD 4.32	AUD 4.33	AUD 4.25	17.17M
2026-06-17	AUD 4.29	+0.47%	AUD 4.29	AUD 4.36	AUD 4.24	15.01M
2026-06-16	AUD 4.27	-4.47%	AUD 4.33	AUD 4.40	AUD 4.26	17.52M
2026-06-15	AUD 4.47	-1.11%	AUD 4.59	AUD 4.63	AUD 4.47	20.52M
2026-06-12	AUD 4.52	+3.43%	AUD 4.60	AUD 4.60	AUD 4.49	15.44M
2026-06-11	AUD 4.37	-2.46%	AUD 4.38	AUD 4.41	AUD 4.31	15.93M
2026-06-10	AUD 4.48	-1.10%	AUD 4.50	AUD 4.58	AUD 4.42	12.71M
2026-06-09	AUD 4.53	-2.16%	AUD 4.48	AUD 4.56	AUD 4.44	14.79M
2026-06-05	AUD 4.63	-2.53%	AUD 4.74	AUD 4.74	AUD 4.59	8.86M
2026-06-04	AUD 4.75	-3.26%	AUD 4.84	AUD 4.85	AUD 4.71	8.65M
2026-06-03	AUD 4.91	+1.87%	AUD 4.89	AUD 4.95	AUD 4.83	18.17M
2026-06-02	AUD 4.82	+1.69%	AUD 4.72	AUD 4.82	AUD 4.68	14.74M
2026-06-01	AUD 4.74	-1.46%	AUD 4.83	AUD 4.84	AUD 4.73	10.30M
2026-05-29	AUD 4.81	+3.00%	AUD 4.75	AUD 4.85	AUD 4.75	38.08M
2026-05-28	AUD 4.67	-2.51%	AUD 4.71	AUD 4.76	AUD 4.60	21.78M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 4.91	-2.96%	AUD 4.98	AUD 5.05	AUD 4.91	12.81M
2026-09-30	AUD 5.06	+0.80%	AUD 5.00	AUD 5.06	AUD 4.96	14.51M
2026-09-29	AUD 5.02	+2.87%	AUD 4.93	AUD 5.06	AUD 4.90	16.98M
2026-09-28	AUD 4.88	-1.61%	AUD 4.93	AUD 4.96	AUD 4.83	31.03M
2026-09-25	AUD 4.96	+0.20%	AUD 4.93	AUD 4.97	AUD 4.90	17.48M
2026-09-24	AUD 4.95	+0.81%	AUD 4.93	AUD 5.00	AUD 4.82	22.25M
2026-09-23	AUD 4.91	+0.61%	AUD 4.95	AUD 4.97	AUD 4.89	7.71M
2026-09-22	AUD 4.88	+0.21%	AUD 4.86	AUD 4.92	AUD 4.85	11.45M
2026-09-21	AUD 4.87	-1.22%	AUD 4.93	AUD 4.99	AUD 4.84	9.77M
2026-09-18	AUD 4.93	+1.86%	AUD 4.89	AUD 4.98	AUD 4.88	26.61M
2026-09-17	AUD 4.84	-3.39%	AUD 4.98	AUD 4.98	AUD 4.76	20.67M
2026-09-16	AUD 5.01	+3.09%	AUD 4.89	AUD 5.03	AUD 4.88	14.63M
2026-09-15	AUD 4.86	-1.42%	AUD 4.86	AUD 4.95	AUD 4.84	17.28M
2026-09-14	AUD 4.93	-1.79%	AUD 5.02	AUD 5.05	AUD 4.87	12.58M
2026-09-11	AUD 5.02	-4.20%	AUD 5.05	AUD 5.07	AUD 4.97	19.31M
2026-09-10	AUD 5.24	-1.13%	AUD 5.21	AUD 5.24	AUD 5.11	13.41M
2026-09-09	AUD 5.30	+1.53%	AUD 5.28	AUD 5.33	AUD 5.20	14.29M
2026-09-08	AUD 5.22	+1.56%	AUD 5.12	AUD 5.23	AUD 5.10	14.02M
2026-09-07	AUD 5.14	-0.96%	AUD 5.21	AUD 5.25	AUD 5.14	11.30M
2026-09-04	AUD 5.19	-0.38%	AUD 5.29	AUD 5.32	AUD 5.14	11.12M
2026-09-03	AUD 5.21	+1.17%	AUD 5.25	AUD 5.25	AUD 5.16	11.69M
2026-09-02	AUD 5.15	-1.72%	AUD 5.07	AUD 5.15	AUD 5.05	11.35M
2026-09-01	AUD 5.24	+1.55%	AUD 5.18	AUD 5.25	AUD 5.15	13.01M
2026-08-31	AUD 5.16	-1.71%	AUD 5.20	AUD 5.20	AUD 5.11	21.15M
2026-08-28	AUD 5.25	+0.77%	AUD 5.16	AUD 5.25	AUD 5.10	8.25M
2026-08-27	AUD 5.21	+1.36%	AUD 5.24	AUD 5.29	AUD 5.11	17.11M
2026-08-26	AUD 5.14	+0.19%	AUD 5.17	AUD 5.22	AUD 5.11	12.16M
2026-08-25	AUD 5.13	+1.18%	AUD 5.07	AUD 5.18	AUD 5.04	16.06M
2026-08-24	AUD 5.07	+3.68%	AUD 4.99	AUD 5.07	AUD 4.95	10.35M
2026-08-21	AUD 4.89	0.00%	AUD 4.88	AUD 4.96	AUD 4.84	16.23M
2026-08-20	AUD 4.89	+2.73%	AUD 4.91	AUD 4.92	AUD 4.84	12.89M
2026-08-19	AUD 4.76	-1.24%	AUD 4.77	AUD 4.84	AUD 4.72	15.33M
2026-08-18	AUD 4.82	-2.03%	AUD 4.80	AUD 4.87	AUD 4.78	13.86M
2026-08-17	AUD 4.92	+3.36%	AUD 4.77	AUD 4.92	AUD 4.75	22.81M
2026-08-14	AUD 4.76	-3.45%	AUD 4.85	AUD 4.85	AUD 4.67	24.60M
2026-08-13	AUD 4.93	-0.60%	AUD 4.96	AUD 4.97	AUD 4.90	15.17M
2026-08-12	AUD 4.96	-3.50%	AUD 4.99	AUD 5.05	AUD 4.89	18.81M
2026-08-11	AUD 5.14	+0.98%	AUD 5.09	AUD 5.19	AUD 5.07	9.87M
2026-08-10	AUD 5.09	+2.62%	AUD 4.96	AUD 5.09	AUD 4.94	17.00M
2026-08-07	AUD 4.96	+2.48%	AUD 4.81	AUD 4.96	AUD 4.81	15.44M
2026-08-06	AUD 4.84	-0.82%	AUD 4.88	AUD 4.95	AUD 4.78	16.94M
2026-08-05	AUD 4.88	+4.27%	AUD 4.75	AUD 4.88	AUD 4.75	15.97M
2026-08-04	AUD 4.68	+2.18%	AUD 4.62	AUD 4.73	AUD 4.57	25.09M
2026-08-03	AUD 4.58	+0.22%	AUD 4.59	AUD 4.63	AUD 4.54	8.24M
2026-07-31	AUD 4.57	+0.88%	AUD 4.67	AUD 4.70	AUD 4.55	17.45M
2026-07-30	AUD 4.53	-0.88%	AUD 4.57	AUD 4.60	AUD 4.51	11.25M
2026-07-29	AUD 4.57	+1.11%	AUD 4.53	AUD 4.63	AUD 4.50	14.16M
2026-07-28	AUD 4.52	+0.44%	AUD 4.47	AUD 4.52	AUD 4.42	12.50M
2026-07-27	AUD 4.50	+0.22%	AUD 4.52	AUD 4.53	AUD 4.47	9.38M
2026-07-24	AUD 4.49	-3.65%	AUD 4.57	AUD 4.63	AUD 4.48	32.10M
2026-07-23	AUD 4.66	+2.42%	AUD 4.57	AUD 4.69	AUD 4.57	33.75M
2026-07-22	AUD 4.55	+4.60%	AUD 4.38	AUD 4.55	AUD 4.38	26.93M
2026-07-21	AUD 4.35	+6.62%	AUD 4.22	AUD 4.35	AUD 4.17	24.11M
2026-07-20	AUD 4.08	+4.62%	AUD 4.01	AUD 4.08	AUD 3.90	24.45M
2026-07-17	AUD 3.90	-3.47%	AUD 3.96	AUD 3.97	AUD 3.88	13.83M
2026-07-16	AUD 4.04	-0.49%	AUD 4.03	AUD 4.06	AUD 3.97	13.44M
2026-07-15	AUD 4.06	+0.25%	AUD 4.01	AUD 4.12	AUD 4.01	12.84M
2026-07-14	AUD 4.05	+2.02%	AUD 3.96	AUD 4.07	AUD 3.95	11.70M
2026-07-13	AUD 3.97	-1.24%	AUD 4.01	AUD 4.02	AUD 3.93	12.13M
2026-07-10	AUD 4.02	+5.24%	AUD 3.90	AUD 4.07	AUD 3.89	16.90M
2026-07-09	AUD 3.82	-3.54%	AUD 3.90	AUD 3.94	AUD 3.78	23.67M
2026-07-08	AUD 3.96	-1.00%	AUD 3.90	AUD 3.96	AUD 3.87	23.21M
2026-07-07	AUD 4.00	-4.31%	AUD 4.16	AUD 4.19	AUD 4.00	20.40M
2026-07-06	AUD 4.18	+0.48%	AUD 4.18	AUD 4.22	AUD 4.14	9.90M
2026-07-03	AUD 4.16	0.00%	AUD 4.17	AUD 4.26	AUD 4.10	28.25M
2026-07-02	AUD 4.16	-2.80%	AUD 4.21	AUD 4.26	AUD 4.01	67.66M
2026-07-01	AUD 4.28	+9.74%	AUD 4.14	AUD 4.32	AUD 4.12	51.81M
2026-06-30	AUD 3.90	-2.01%	AUD 3.97	AUD 3.97	AUD 3.89	17.04M
2026-06-29	AUD 3.98	+1.79%	AUD 3.94	AUD 3.98	AUD 3.88	12.49M
2026-06-26	AUD 3.91	-0.26%	AUD 4.01	AUD 4.01	AUD 3.88	15.34M
2026-06-25	AUD 3.92	-3.45%	AUD 3.95	AUD 4.03	AUD 3.90	21.71M
2026-06-24	AUD 4.06	-1.93%	AUD 4.03	AUD 4.10	AUD 3.97	29.53M
2026-06-23	AUD 4.14	-0.24%	AUD 4.19	AUD 4.21	AUD 4.13	14.21M
2026-06-22	AUD 4.15	+0.48%	AUD 4.15	AUD 4.22	AUD 4.11	15.73M
2026-06-19	AUD 4.13	-2.82%	AUD 4.20	AUD 4.21	AUD 4.10	22.15M
2026-06-18	AUD 4.25	-0.93%	AUD 4.32	AUD 4.33	AUD 4.25	17.17M
2026-06-17	AUD 4.29	+0.47%	AUD 4.29	AUD 4.36	AUD 4.24	15.01M
2026-06-16	AUD 4.27	-4.47%	AUD 4.33	AUD 4.40	AUD 4.26	17.52M
2026-06-15	AUD 4.47	-1.11%	AUD 4.59	AUD 4.63	AUD 4.47	20.52M
2026-06-12	AUD 4.52	+3.43%	AUD 4.60	AUD 4.60	AUD 4.49	15.44M
2026-06-11	AUD 4.37	-2.46%	AUD 4.38	AUD 4.41	AUD 4.31	15.93M
2026-06-10	AUD 4.48	-1.10%	AUD 4.50	AUD 4.58	AUD 4.42	12.71M
2026-06-09	AUD 4.53	-2.16%	AUD 4.48	AUD 4.56	AUD 4.44	14.79M
2026-06-05	AUD 4.63	-2.53%	AUD 4.74	AUD 4.74	AUD 4.59	8.86M
2026-06-04	AUD 4.75	-3.26%	AUD 4.84	AUD 4.85	AUD 4.71	8.65M
2026-06-03	AUD 4.91	+1.87%	AUD 4.89	AUD 4.95	AUD 4.83	18.17M
2026-06-02	AUD 4.82	+1.69%	AUD 4.72	AUD 4.82	AUD 4.68	14.74M
2026-06-01	AUD 4.74	-1.46%	AUD 4.83	AUD 4.84	AUD 4.73	10.30M
2026-05-29	AUD 4.81	+3.00%	AUD 4.75	AUD 4.85	AUD 4.75	38.08M
2026-05-28	AUD 4.67	-2.51%	AUD 4.71	AUD 4.76	AUD 4.60	21.78M