Free Trial

South32 (S32) Stock Chart & Stock Price History

→ The asset beating inflation by 4x (From Colonial Metals) (Ad)
Free S32 Stock Alerts
GBX 191.10
+2.20 (+1.16%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlines

South32 Stock Price Performance

5 Day
Performance
+3.35%
1 Month
Performance
+13.89%
3 Month
Performance
+14.98%
6 Month
Performance
+13.61%
Year-To-Date
Performance
+7.48%
1 Year
Performance
-12.45%
Receive S32 Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for South32 and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
Incredible Opportunity to Retire FAST!
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

S32 Stock Chart for Tuesday, May, 7, 2024

S32 Chart by TradingView

South32 Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024GBX 188.90GBX 191.10
+1.16%		GBX 191.50GBX 188.90699,752 shs£8.66 billion
05/06/2024GBX 188.90GBX 188.90GBX 189.50GBX 184.60404,635 shs£8.56 billion
05/03/2024GBX 184.90GBX 188.90
+2.16%		GBX 189.50GBX 184.60402,693 shs£8.56 billion
05/02/2024GBX 180.40GBX 184.90
+2.49%		GBX 185.10GBX 183215,818 shs£8.38 billion
05/01/2024GBX 182.30GBX 180.40
-1.04%		GBX 188GBX 179.90299,654 shs£8.17 billion
04/30/2024GBX 185.10GBX 182.30
-1.51%		GBX 186.52GBX 182723,353 shs£8.26 billion
04/29/2024GBX 176.20GBX 185.10
+5.05%		GBX 185.40GBX 181.80546,848 shs£8.39 billion
04/26/2024GBX 169.60GBX 176.20
+3.89%		GBX 178.20GBX 166.70392,385 shs£7.98 billion
04/25/2024GBX 171.80GBX 169.60
-1.28%		GBX 175.50GBX 168498,841 shs£7.68 billion
04/24/2024GBX 171.10GBX 171.80
+0.41%		GBX 173.90GBX 167.70366,206 shs£7.78 billion
04/23/2024GBX 175.30GBX 171.10
-2.40%		GBX 174.30GBX 169.60589,072 shs£7.75 billion
04/22/2024GBX 168.40GBX 175.30
+4.10%		GBX 176.11GBX 165.75355,157 shs£7.94 billion
04/19/2024GBX 169.90GBX 168.40
-0.88%		GBX 168.80GBX 162.70323,132 shs£7.63 billion
04/18/2024GBX 170.80GBX 169.90
-0.53%		GBX 171.70GBX 166.90309,853 shs£7.70 billion
04/17/2024GBX 168.80GBX 170.80
+1.18%		GBX 172.40GBX 168.70206,099 shs£7.74 billion
04/16/2024GBX 177.60GBX 168.80
-4.95%		GBX 173GBX 167.201.88 million shs£7.65 billion
04/15/2024GBX 172.70GBX 177.60
+2.84%		GBX 180GBX 176.90418,299 shs£8.05 billion
04/12/2024GBX 170.90GBX 172.70
+1.05%		GBX 173.80GBX 170.60899,277 shs£7.82 billion
04/11/2024GBX 171.30GBX 170.90
-0.23%		GBX 176.10GBX 170.50218,478 shs£7.74 billion
04/10/2024GBX 170.30GBX 171.30
+0.59%		GBX 174.90GBX 166.90659,685 shs£7.76 billion
04/09/2024GBX 168.60GBX 170.30
+1.01%		GBX 171.89GBX 165.30324,393 shs£7.71 billion
04/08/2024GBX 167.80GBX 168.60
+0.48%		GBX 168.60GBX 163.10263,600 shs£7.64 billion
04/05/2024GBX 165.70GBX 167.80
+1.27%		GBX 168GBX 164.70279,534 shs£7.60 billion
04/04/2024GBX 158.20GBX 165.70
+4.74%		GBX 166.20GBX 163453,688 shs£7.51 billion
04/03/2024GBX 157.90GBX 158.20
+0.19%		GBX 158.70GBX 155.80215,231 shs£7.17 billion
04/02/2024GBX 154.60GBX 157.90
+2.13%		GBX 158.50GBX 152.10346,361 shs£7.15 billion
04/01/2024GBX 154.60GBX 154.60GBX 155.20GBX 152.20656,321 shs£7.00 billion
03/29/2024GBX 154.60GBX 154.60GBX 155.20GBX 152.20656,321 shs£7.00 billion
03/28/2024GBX 152GBX 154.60
+1.71%		GBX 155.20GBX 152.20656,321 shs£7.00 billion
03/27/2024GBX 149GBX 152
+2.01%		GBX 152.40GBX 149.20306,854 shs£6.89 billion
03/26/2024GBX 152GBX 149
-1.97%		GBX 149.96GBX 148.14178,133 shs£6.75 billion
03/25/2024GBX 150.60GBX 152
+0.93%		GBX 152.80GBX 147.80245,216 shs£6.89 billion
03/22/2024GBX 154GBX 150.60
-2.21%		GBX 153.60GBX 150274,589 shs£6.82 billion
03/21/2024GBX 152GBX 154
+1.32%		GBX 154GBX 150253,746 shs£6.98 billion
03/20/2024GBX 158GBX 152
-3.80%		GBX 155.80GBX 151289,086 shs£6.89 billion
03/19/2024GBX 160.40GBX 158
-1.50%		GBX 160.40GBX 1541.05 million shs£7.16 billion
03/18/2024GBX 153.20GBX 160.40
+4.70%		GBX 164GBX 158.601.19 million shs£7.27 billion
03/15/2024GBX 153.80GBX 153.20
-0.39%		GBX 155.60GBX 152.45457,381 shs£6.94 billion
03/14/2024GBX 150GBX 153.80
+2.53%		GBX 156.20GBX 153904,806 shs£6.97 billion
03/13/2024GBX 149.20GBX 150
+0.54%		GBX 150.48GBX 148380,246 shs£6.80 billion
The asset beating inflation by 4x (Ad)

"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.

That's why we have released our Free Precious Metals Investment Guide that explains all the details
03/12/2024GBX 149.60GBX 149.20
-0.27%		GBX 150.49GBX 148.60409,539 shs£6.76 billion
03/11/2024GBX 152GBX 149.60
-1.58%		GBX 152GBX 148.80231,261 shs£6.78 billion
03/08/2024GBX 153.40GBX 152
-0.91%		GBX 154.40GBX 152434,933 shs£6.89 billion
03/07/2024GBX 150.80GBX 153.40
+1.72%		GBX 154.40GBX 150.40179,797 shs£6.95 billion
03/06/2024GBX 150.60GBX 150.80
+0.13%		GBX 152.20GBX 150.20154,937 shs£6.83 billion
03/05/2024GBX 151.40GBX 150.60
-0.53%		GBX 152GBX 150.60412,762 shs£6.82 billion
03/04/2024GBX 155.40GBX 151.40
-2.57%		GBX 153.80GBX 151.40475,799 shs£6.86 billion
03/01/2024GBX 150.60GBX 155.40
+3.19%		GBX 156.20GBX 151.60788,437 shs£7.04 billion
02/29/2024GBX 143.60GBX 150.60
+4.87%		GBX 151.80GBX 148.20587,575 shs£6.82 billion
02/28/2024GBX 146.40GBX 143.60
-1.91%		GBX 147.17GBX 143.40239,064 shs£6.51 billion
02/27/2024GBX 148.40GBX 146.40
-1.35%		GBX 148.80GBX 146.40201,103 shs£6.63 billion
02/26/2024GBX 149.60GBX 148.40
-0.80%		GBX 150GBX 146269,477 shs£6.72 billion
02/23/2024GBX 148.40GBX 149.60
+0.81%		GBX 151.60GBX 149.20160,615 shs£6.78 billion
02/22/2024GBX 146GBX 148.40
+1.64%		GBX 150.20GBX 147.74263,563 shs£6.72 billion
02/21/2024GBX 146GBX 146GBX 147.60GBX 145341,504 shs£6.61 billion
02/20/2024GBX 151.40GBX 146
-3.57%		GBX 148.80GBX 145.20422,325 shs£6.61 billion
02/19/2024GBX 150.40GBX 151.40
+0.66%		GBX 151.64GBX 149.50259,901 shs£6.86 billion
02/16/2024GBX 152.40GBX 150.40
-1.31%		GBX 152.40GBX 149.20538,464 shs£6.81 billion
02/15/2024GBX 160GBX 152.40
-4.75%		GBX 155.20GBX 151484,193 shs£6.90 billion
02/14/2024GBX 155.80GBX 160
+2.70%		GBX 160GBX 154.60294,586 shs£7.25 billion
02/13/2024GBX 162GBX 155.80
-3.83%		GBX 160.60GBX 155.60531,896 shs£7.06 billion
02/12/2024GBX 160GBX 162
+1.25%		GBX 162.60GBX 160.40465,533 shs£7.34 billion
02/09/2024GBX 162.80GBX 160
-1.72%		GBX 163.40GBX 159.80536,232 shs£7.25 billion
02/08/2024GBX 166.20GBX 162.80
-2.05%		GBX 168.60GBX 162.80778,661 shs£7.37 billion
02/07/2024GBX 164.40GBX 166.20
+1.09%		GBX 167.60GBX 165647,414 shs£7.53 billion
02/06/2024GBX 164.60GBX 164.40
-0.12%		GBX 170.74GBX 1631.10 million shs£7.45 billion

Related Companies:
This page (LON:S32) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
Obama’s Forever Term [exposed]
Porter & Company
Protect Your Bank Account Before It’s Too Late
Weiss Ratings