InvestSMART

South32 Limited (ASX: S32) - Share Price

Current share price for S32 : $5.240 0.06 (1.13%)+

South32 Limited's current share price is $5.24. This constitutes a share price movement of 1.75% when compared to its closing share price of $5.15 seven days ago. Relative to today's opening stock price, the S32 stock price is down 0.06 or -1.13%.

S32 Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 3.55 5.33 3.53 5.24 16,297,841 1.69 (47.61%)
Last Year (2025) 3.4 3.78 2.47 3.56 18,230,455 0.16 (4.71%)
This Financial Year (FY2027) 4.14 5.33 3.78 5.24 17,088,971 1.1 (26.57%)
Last Financial Year (FY2026) 2.97 4.95 2.52 3.9 17,473,217 0.93 (31.31%)

S32 Share Price History

Date Open High Low Close Volume Daily Movement
24 Dec 2015 1.1 1.115 1.095 1.105 11,555,659 0.005 (0.45%)
23 Dec 2015 1.045 1.095 1.042 1.07 13,174,925 0.025 (2.39%)
22 Dec 2015 1.05 1.06 1.035 1.04 10,248,483 -0.01 (-0.95%)
21 Dec 2015 1.04 1.06 1.03 1.055 10,979,896 0.015 (1.44%)
18 Dec 2015 1.015 1.05 1.01 1.045 25,741,330 0.03 (2.96%)
17 Dec 2015 1.035 1.07 1.035 1.06 29,906,378 0.025 (2.42%)
16 Dec 2015 1 1.03 0.985 1.025 23,280,274 0.025 (2.50%)
15 Dec 2015 1 1.025 0.99 1 19,815,238 0 (0%)
14 Dec 2015 0.985 1 0.965 0.995 22,975,452 0.01 (1.02%)
11 Dec 2015 0.995 1.02 0.96 1.01 35,539,603 0.015 (1.51%)
10 Dec 2015 1.03 1.06 1 1.015 27,445,600 -0.015 (-1.46%)
9 Dec 2015 1 1.065 0.997 1.045 24,090,636 0.045 (4.50%)
8 Dec 2015 1.09 1.09 1.02 1.03 26,036,171 -0.06 (-5.50%)
7 Dec 2015 1.15 1.16 1.115 1.12 18,591,655 -0.03 (-2.61%)
4 Dec 2015 1.15 1.165 1.15 1.155 8,668,758 0.005 (0.43%)
3 Dec 2015 1.17 1.175 1.155 1.165 12,929,075 -0.005 (-0.43%)
2 Dec 2015 1.18 1.202 1.17 1.19 14,401,830 0.01 (0.85%)
1 Dec 2015 1.175 1.2 1.175 1.195 18,777,452 0.02 (1.70%)
30 Nov 2015 1.215 1.22 1.17 1.19 26,495,257 -0.025 (-2.06%)
27 Nov 2015 1.22 1.245 1.215 1.225 20,448,959 0.005 (0.41%)
26 Nov 2015 1.18 1.22 1.177 1.2 21,341,453 0.02 (1.69%)
25 Nov 2015 1.195 1.22 1.18 1.18 27,245,330 -0.015 (-1.26%)
24 Nov 2015 1.205 1.22 1.165 1.19 36,696,292 -0.015 (-1.24%)
23 Nov 2015 1.27 1.275 1.21 1.22 35,667,295 -0.05 (-3.94%)
20 Nov 2015 1.31 1.34 1.285 1.285 19,384,324 -0.025 (-1.91%)

2726 - 2750 of 2884 results

Page 110 of 116

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.