Comparing Back to the side-by-side chart ↗
South32 Ltd (S32.AX) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -10.7% vs the 50-day and -3.8% vs the 200-day average, 18.4% below the 52-week high and +48.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: South32 Ltd trades 10.7% below its 50-day and 3.8% below its 200-day moving average. (as of 2026-10-30)
South32 is a diversified mining company producing aluminium, alumina, manganese, zinc, lead and silver from operations in Australia, South Africa, Brazil and other regions. It was separated from BHP Billiton and lists on the Australian Securities Exchange.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the S32.AX overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.36 | 4.39 | 4.30 | 4.34 | -0.46% | 14,873,279 |
| 2026-10-29 | 4.43 | 4.46 | 4.33 | 4.36 | -1.80% | 15,460,170 |
| 2026-10-28 | 4.42 | 4.52 | 4.42 | 4.44 | +1.60% | 16,979,040 |
| 2026-10-27 | 4.28 | 4.42 | 4.25 | 4.37 | +2.58% | 13,273,020 |
| 2026-10-26 | 4.21 | 4.27 | 4.17 | 4.26 | +3.15% | 15,409,188 |
| 2026-10-23 | 4.23 | 4.23 | 4.08 | 4.13 | -5.28% | 25,968,496 |
| 2026-10-22 | 4.32 | 4.36 | 4.29 | 4.36 | +0.93% | 25,829,780 |
| 2026-10-21 | 4.39 | 4.40 | 4.27 | 4.32 | -1.82% | 16,394,771 |
| 2026-10-20 | 4.50 | 4.51 | 4.37 | 4.40 | -2.44% | 12,927,996 |
| 2026-10-19 | 4.62 | 4.66 | 4.45 | 4.51 | -2.59% | 15,385,772 |
| 2026-10-16 | 4.57 | 4.68 | 4.54 | 4.63 | +3.58% | 25,346,835 |
| 2026-10-15 | 4.66 | 4.68 | 4.43 | 4.47 | -5.70% | 29,767,085 |
| 2026-10-14 | 4.86 | 4.90 | 4.74 | 4.74 | -1.86% | 15,443,969 |
| 2026-10-13 | 4.90 | 4.91 | 4.78 | 4.83 | -3.59% | 16,091,218 |
| 2026-10-12 | 4.98 | 5.07 | 4.96 | 5.01 | +2.04% | 10,152,313 |
| 2026-10-09 | 4.99 | 5.00 | 4.88 | 4.91 | -1.01% | 10,186,972 |
| 2026-10-08 | 4.95 | 5.04 | 4.92 | 4.96 | -0.80% | 16,236,489 |
| 2026-10-07 | 5.02 | 5.04 | 4.98 | 5.00 | -0.60% | 10,947,689 |
| 2026-10-06 | 4.99 | 5.08 | 4.99 | 5.03 | +1.21% | 11,000,918 |
| 2026-10-05 | 4.96 | 5.00 | 4.92 | 4.97 | +0.81% | 5,773,249 |
| 2026-10-02 | 4.90 | 5.00 | 4.88 | 4.93 | +0.41% | 11,664,053 |
| 2026-10-01 | 4.98 | 5.05 | 4.91 | 4.91 | -2.96% | 12,811,732 |
| 2026-09-30 | 5.00 | 5.06 | 4.96 | 5.06 | +0.80% | 14,511,957 |
| 2026-09-29 | 4.93 | 5.06 | 4.90 | 5.02 | +2.87% | 16,984,570 |
| 2026-09-28 | 4.93 | 4.96 | 4.83 | 4.88 | -1.61% | 31,028,226 |
| 2026-09-25 | 4.93 | 4.97 | 4.90 | 4.96 | +0.20% | 17,479,693 |
| 2026-09-24 | 4.93 | 5.00 | 4.82 | 4.95 | +0.81% | 22,252,894 |
| 2026-09-23 | 4.95 | 4.97 | 4.89 | 4.91 | +0.61% | 7,706,117 |
| 2026-09-22 | 4.86 | 4.92 | 4.85 | 4.88 | +0.21% | 11,447,429 |
| 2026-09-21 | 4.93 | 5.00 | 4.84 | 4.87 | -1.22% | 9,767,303 |
| 2026-09-18 | 4.89 | 4.98 | 4.88 | 4.93 | +1.86% | 26,612,130 |
| 2026-09-17 | 4.98 | 4.98 | 4.76 | 4.84 | -3.39% | 20,669,981 |
| 2026-09-16 | 4.89 | 5.03 | 4.88 | 5.01 | +3.09% | 14,627,534 |
| 2026-09-15 | 4.86 | 4.95 | 4.84 | 4.86 | -1.42% | 17,281,079 |
| 2026-09-14 | 5.02 | 5.05 | 4.87 | 4.93 | -1.79% | 12,583,753 |
| 2026-09-11 | 5.05 | 5.07 | 4.97 | 5.02 | -4.20% | 19,309,342 |
| 2026-09-10 | 5.21 | 5.24 | 5.12 | 5.24 | -1.13% | 13,410,312 |
| 2026-09-09 | 5.28 | 5.33 | 5.20 | 5.30 | +1.53% | 14,290,813 |
| 2026-09-08 | 5.12 | 5.23 | 5.10 | 5.22 | +1.56% | 14,021,089 |
| 2026-09-07 | 5.21 | 5.25 | 5.14 | 5.14 | -0.96% | 11,303,700 |
| 2026-09-04 | 5.29 | 5.32 | 5.14 | 5.19 | -0.38% | 11,124,409 |
| 2026-09-03 | 5.25 | 5.25 | 5.16 | 5.21 | +1.17% | 11,685,989 |
| 2026-09-02 | 5.07 | 5.15 | 5.05 | 5.15 | -1.72% | 11,346,119 |
| 2026-09-01 | 5.18 | 5.25 | 5.15 | 5.24 | +1.55% | 13,006,819 |
| 2026-08-31 | 5.20 | 5.20 | 5.11 | 5.16 | -1.71% | 21,148,371 |
| 2026-08-28 | 5.16 | 5.25 | 5.10 | 5.25 | +0.77% | 8,247,622 |
| 2026-08-27 | 5.24 | 5.29 | 5.11 | 5.21 | +1.36% | 17,106,245 |
| 2026-08-26 | 5.17 | 5.22 | 5.11 | 5.14 | +0.19% | 12,160,321 |
| 2026-08-25 | 5.07 | 5.18 | 5.04 | 5.13 | +1.18% | 16,064,209 |
| 2026-08-24 | 4.99 | 5.07 | 4.96 | 5.07 | +3.68% | 10,345,656 |
| 2026-08-21 | 4.88 | 4.96 | 4.84 | 4.89 | +0.00% | 16,228,863 |
| 2026-08-20 | 4.91 | 4.92 | 4.84 | 4.89 | +2.73% | 12,889,948 |
| 2026-08-19 | 4.77 | 4.84 | 4.72 | 4.76 | -1.24% | 15,328,998 |
| 2026-08-18 | 4.80 | 4.87 | 4.78 | 4.82 | -2.03% | 13,864,025 |
| 2026-08-17 | 4.77 | 4.92 | 4.75 | 4.92 | +3.36% | 22,810,562 |
| 2026-08-14 | 4.85 | 4.85 | 4.67 | 4.76 | -3.45% | 24,599,077 |
| 2026-08-13 | 4.96 | 4.97 | 4.90 | 4.93 | -0.60% | 15,174,565 |
| 2026-08-12 | 4.99 | 5.04 | 4.89 | 4.96 | -3.50% | 18,811,734 |
| 2026-08-11 | 5.09 | 5.19 | 5.07 | 5.14 | +0.98% | 9,872,250 |
| 2026-08-10 | 4.96 | 5.09 | 4.94 | 5.09 | +2.62% | 17,001,979 |
| 2026-08-07 | 4.81 | 4.96 | 4.81 | 4.96 | +2.48% | 15,440,423 |
| 2026-08-06 | 4.88 | 4.95 | 4.78 | 4.84 | -0.82% | 16,944,340 |
| 2026-08-05 | 4.75 | 4.88 | 4.75 | 4.88 | +4.27% | 15,967,512 |
| 2026-08-04 | 4.62 | 4.73 | 4.57 | 4.68 | +2.18% | 25,091,361 |
| 2026-08-03 | 4.59 | 4.63 | 4.54 | 4.58 | +0.22% | 8,244,017 |
| 2026-07-31 | 4.67 | 4.70 | 4.55 | 4.57 | +0.88% | 17,449,747 |
| 2026-07-30 | 4.57 | 4.60 | 4.51 | 4.53 | -0.88% | 11,247,282 |
| 2026-07-29 | 4.53 | 4.63 | 4.50 | 4.57 | +1.11% | 14,162,126 |
| 2026-07-28 | 4.47 | 4.52 | 4.42 | 4.52 | +0.44% | 12,504,058 |
| 2026-07-27 | 4.52 | 4.53 | 4.47 | 4.50 | +0.22% | 9,376,611 |
| 2026-07-24 | 4.57 | 4.63 | 4.48 | 4.49 | -3.65% | 32,098,942 |
| 2026-07-23 | 4.57 | 4.69 | 4.57 | 4.66 | +2.42% | 33,749,684 |
| 2026-07-22 | 4.38 | 4.55 | 4.38 | 4.55 | +4.60% | 26,933,873 |
| 2026-07-21 | 4.22 | 4.35 | 4.17 | 4.35 | +6.62% | 24,111,539 |
| 2026-07-20 | 4.01 | 4.08 | 3.90 | 4.08 | +4.62% | 24,452,104 |
| 2026-07-17 | 3.96 | 3.97 | 3.88 | 3.90 | -3.47% | 13,827,284 |
| 2026-07-16 | 4.03 | 4.06 | 3.97 | 4.04 | -0.49% | 13,444,262 |
| 2026-07-15 | 4.01 | 4.12 | 4.01 | 4.06 | +0.25% | 12,841,458 |
| 2026-07-14 | 3.96 | 4.07 | 3.95 | 4.05 | +2.02% | 11,701,013 |
| 2026-07-13 | 4.01 | 4.02 | 3.93 | 3.97 | -1.24% | 12,126,804 |
| 2026-07-10 | 3.90 | 4.07 | 3.90 | 4.02 | +5.24% | 16,898,971 |
| 2026-07-09 | 3.90 | 3.94 | 3.78 | 3.82 | -3.54% | 23,673,035 |
| 2026-07-08 | 3.90 | 3.96 | 3.87 | 3.96 | -1.00% | 23,212,399 |
| 2026-07-07 | 4.16 | 4.19 | 4.00 | 4.00 | -4.31% | 20,402,917 |
| 2026-07-06 | 4.18 | 4.22 | 4.14 | 4.18 | +0.48% | 9,903,007 |
| 2026-07-03 | 4.17 | 4.26 | 4.10 | 4.16 | +0.00% | 28,245,956 |
| 2026-07-02 | 4.21 | 4.26 | 4.01 | 4.16 | -2.80% | 67,659,676 |
| 2026-07-01 | 4.14 | 4.32 | 4.12 | 4.28 | +9.74% | 51,813,077 |
| 2026-06-30 | 3.97 | 3.97 | 3.89 | 3.90 | -2.01% | 17,040,945 |
| 2026-06-29 | 3.94 | 3.98 | 3.88 | 3.98 | +1.79% | 12,486,716 |
| 2026-06-26 | 4.01 | 4.01 | 3.88 | 3.91 | -0.26% | 15,340,345 |
| 2026-06-25 | 3.95 | 4.03 | 3.90 | 3.92 | -3.45% | 21,712,633 |
| 2026-06-24 | 4.03 | 4.10 | 3.97 | 4.06 | -1.93% | 29,530,581 |
| 2026-06-23 | 4.19 | 4.21 | 4.13 | 4.14 | -0.24% | 14,207,710 |
| 2026-06-22 | 4.15 | 4.22 | 4.11 | 4.15 | +0.48% | 15,732,211 |
| 2026-06-19 | 4.20 | 4.21 | 4.10 | 4.13 | -2.82% | 22,148,657 |
| 2026-06-18 | 4.32 | 4.33 | 4.25 | 4.25 | -0.93% | 17,172,797 |
| 2026-06-17 | 4.29 | 4.37 | 4.25 | 4.29 | +0.47% | 15,010,171 |
| 2026-06-16 | 4.33 | 4.40 | 4.26 | 4.27 | -4.47% | 17,518,939 |
| 2026-06-15 | 4.59 | 4.63 | 4.47 | 4.47 | -1.11% | 20,516,073 |
| 2026-06-12 | 4.60 | 4.60 | 4.49 | 4.52 | +3.43% | 15,436,125 |
| 2026-06-11 | 4.38 | 4.41 | 4.31 | 4.37 | -2.46% | 15,932,222 |
| 2026-06-10 | 4.50 | 4.58 | 4.42 | 4.48 | -1.10% | 12,713,973 |
| 2026-06-09 | 4.48 | 4.56 | 4.44 | 4.53 | -2.16% | 14,790,363 |
| 2026-06-05 | 4.74 | 4.74 | 4.59 | 4.63 | -2.53% | 8,862,039 |
| 2026-06-04 | 4.84 | 4.85 | 4.71 | 4.75 | -3.26% | 8,649,810 |
| 2026-06-03 | 4.89 | 4.95 | 4.83 | 4.91 | +1.87% | 18,165,673 |
| 2026-06-02 | 4.72 | 4.82 | 4.68 | 4.82 | +1.69% | 14,736,415 |
| 2026-06-01 | 4.83 | 4.84 | 4.73 | 4.74 | -1.46% | 10,299,703 |
| 2026-05-29 | 4.75 | 4.85 | 4.75 | 4.81 | +3.00% | 38,083,552 |
| 2026-05-28 | 4.71 | 4.76 | 4.60 | 4.67 | -2.51% | 21,783,571 |
| 2026-05-27 | 4.72 | 4.88 | 4.72 | 4.79 | +3.46% | 22,469,066 |
| 2026-05-26 | 4.46 | 4.65 | 4.42 | 4.63 | +4.75% | 16,181,363 |
| 2026-05-25 | 4.33 | 4.46 | 4.32 | 4.42 | +1.61% | 10,492,271 |
| 2026-05-22 | 4.23 | 4.35 | 4.21 | 4.35 | +5.07% | 15,507,787 |
| 2026-05-21 | 4.16 | 4.17 | 4.09 | 4.14 | +2.48% | 13,063,595 |
| 2026-05-20 | 4.00 | 4.07 | 3.97 | 4.04 | -0.49% | 9,585,840 |
| 2026-05-19 | 4.15 | 4.16 | 4.00 | 4.06 | +0.74% | 13,337,796 |
| 2026-05-18 | 4.09 | 4.12 | 4.03 | 4.03 | -4.28% | 17,660,541 |
| 2026-05-15 | 4.39 | 4.39 | 4.17 | 4.21 | -5.18% | 15,473,732 |
| 2026-05-14 | 4.50 | 4.52 | 4.38 | 4.44 | -1.11% | 12,843,610 |
| 2026-05-13 | 4.36 | 4.53 | 4.35 | 4.49 | +3.22% | 14,100,501 |
| 2026-05-12 | 4.31 | 4.37 | 4.29 | 4.35 | +3.57% | 14,913,815 |
| 2026-05-11 | 4.20 | 4.27 | 4.19 | 4.20 | +1.45% | 11,305,015 |
| 2026-05-08 | 4.21 | 4.23 | 4.11 | 4.14 | -1.19% | 16,040,804 |
| 2026-05-07 | 4.28 | 4.33 | 4.19 | 4.19 | +1.21% | 17,085,176 |
| 2026-05-06 | 4.11 | 4.17 | 4.06 | 4.14 | +1.97% | 11,138,347 |
| 2026-05-05 | 4.04 | 4.09 | 4.01 | 4.06 | -0.73% | 11,136,765 |
| 2026-05-04 | 4.10 | 4.14 | 4.08 | 4.09 | -0.73% | 10,732,393 |
| 2026-05-01 | 4.10 | 4.15 | 4.09 | 4.12 | +2.23% | 11,594,039 |
| 2026-04-30 | 3.83 | 4.03 | 3.80 | 4.03 | -5.40% | 26,353,162 |
| 2026-04-29 | 4.27 | 4.28 | 4.20 | 4.26 | -1.16% | 12,488,080 |
| 2026-04-28 | 4.34 | 4.37 | 4.28 | 4.31 | -1.82% | 12,034,163 |
| 2026-04-27 | 4.32 | 4.40 | 4.28 | 4.39 | +1.62% | 7,138,789 |
| 2026-04-24 | 4.42 | 4.42 | 4.29 | 4.32 | -1.37% | 10,130,847 |
| 2026-04-23 | 4.54 | 4.54 | 4.34 | 4.38 | -2.67% | 11,924,757 |
| 2026-04-22 | 4.37 | 4.50 | 4.35 | 4.50 | +2.04% | 17,370,753 |
| 2026-04-21 | 4.47 | 4.47 | 4.35 | 4.41 | +0.46% | 8,584,869 |
| 2026-04-20 | 4.49 | 4.49 | 4.33 | 4.39 | -3.09% | 16,155,451 |
| 2026-04-17 | 4.61 | 4.63 | 4.50 | 4.53 | -1.95% | 12,684,317 |
| 2026-04-16 | 4.62 | 4.64 | 4.57 | 4.62 | -0.22% | 10,077,942 |
| 2026-04-15 | 4.70 | 4.71 | 4.60 | 4.63 | -0.86% | 10,190,340 |
| 2026-04-14 | 4.68 | 4.74 | 4.67 | 4.67 | +1.08% | 10,690,722 |
| 2026-04-13 | 4.60 | 4.62 | 4.54 | 4.62 | -0.22% | 10,703,026 |
| 2026-04-10 | 4.58 | 4.64 | 4.54 | 4.63 | +1.09% | 10,062,836 |
| 2026-04-09 | 4.61 | 4.61 | 4.52 | 4.58 | +0.22% | 12,459,693 |
| 2026-04-08 | 4.68 | 4.74 | 4.54 | 4.57 | +0.44% | 16,672,597 |
| 2026-04-07 | 4.49 | 4.57 | 4.47 | 4.55 | +2.94% | 13,555,212 |
| 2026-04-02 | 4.62 | 4.63 | 4.40 | 4.42 | -1.34% | 13,970,771 |
| 2026-04-01 | 4.40 | 4.50 | 4.39 | 4.48 | +4.92% | 15,519,737 |
| 2026-03-31 | 4.40 | 4.40 | 4.23 | 4.27 | -3.17% | 21,588,347 |
| 2026-03-30 | 4.10 | 4.41 | 4.09 | 4.41 | +9.43% | 31,005,848 |
| 2026-03-27 | 4.00 | 4.04 | 3.95 | 4.03 | -1.23% | 11,044,465 |
| 2026-03-26 | 4.11 | 4.14 | 4.03 | 4.08 | -0.73% | 15,861,422 |
| 2026-03-25 | 4.05 | 4.14 | 4.02 | 4.11 | +4.58% | 18,390,552 |
| 2026-03-24 | 4.02 | 4.05 | 3.91 | 3.93 | +2.08% | 21,843,352 |
| 2026-03-23 | 3.84 | 3.88 | 3.75 | 3.85 | -3.27% | 17,707,031 |
| 2026-03-20 | 3.95 | 3.98 | 3.89 | 3.98 | -1.73% | 43,597,663 |
| 2026-03-19 | 4.04 | 4.12 | 4.02 | 4.05 | -3.11% | 21,081,114 |
| 2026-03-18 | 4.22 | 4.25 | 4.15 | 4.18 | +0.00% | 21,905,788 |
| 2026-03-17 | 4.21 | 4.24 | 4.17 | 4.18 | +0.48% | 21,287,355 |
| 2026-03-16 | 4.32 | 4.33 | 4.09 | 4.16 | -5.67% | 13,264,349 |
| 2026-03-13 | 4.35 | 4.44 | 4.31 | 4.41 | +1.38% | 11,265,370 |
| 2026-03-12 | 4.32 | 4.37 | 4.28 | 4.35 | -0.23% | 17,605,910 |
| 2026-03-11 | 4.28 | 4.39 | 4.28 | 4.36 | +2.35% | 20,413,000 |
| 2026-03-10 | 4.35 | 4.35 | 4.25 | 4.26 | -0.23% | 22,175,070 |
| 2026-03-09 | 4.39 | 4.43 | 4.16 | 4.27 | -5.11% | 17,790,869 |
| 2026-03-06 | 4.52 | 4.58 | 4.47 | 4.50 | -2.39% | 21,398,113 |
| 2026-03-05 | 4.55 | 4.62 | 4.51 | 4.61 | +1.54% | 19,110,857 |
| 2026-03-04 | 4.45 | 4.55 | 4.39 | 4.54 | -0.66% | 14,078,202 |
| 2026-03-03 | 4.65 | 4.71 | 4.50 | 4.57 | -3.79% | 14,114,886 |
| 2026-03-02 | 4.60 | 4.75 | 4.59 | 4.75 | +3.26% | 15,566,505 |
| 2026-02-27 | 4.55 | 4.62 | 4.52 | 4.60 | +0.00% | 18,103,772 |
| 2026-02-26 | 4.63 | 4.70 | 4.58 | 4.60 | +0.44% | 14,510,851 |
| 2026-02-25 | 4.50 | 4.59 | 4.50 | 4.58 | +1.55% | 13,066,168 |
| 2026-02-24 | 4.42 | 4.53 | 4.41 | 4.51 | +1.58% | 16,082,087 |
| 2026-02-23 | 4.42 | 4.45 | 4.38 | 4.44 | +1.14% | 11,316,586 |
| 2026-02-20 | 4.38 | 4.42 | 4.35 | 4.39 | -0.45% | 13,195,521 |
| 2026-02-19 | 4.48 | 4.48 | 4.39 | 4.41 | +0.46% | 15,851,400 |
| 2026-02-18 | 4.38 | 4.41 | 4.33 | 4.39 | -1.13% | 10,458,720 |
| 2026-02-17 | 4.50 | 4.58 | 4.44 | 4.44 | +0.68% | 11,531,084 |
| 2026-02-16 | 4.36 | 4.45 | 4.35 | 4.41 | -0.23% | 9,945,722 |
| 2026-02-13 | 4.38 | 4.42 | 4.25 | 4.42 | -2.21% | 21,630,906 |
| 2026-02-12 | 4.90 | 4.91 | 4.51 | 4.52 | -3.00% | 23,283,534 |
| 2026-02-11 | 4.60 | 4.67 | 4.55 | 4.66 | +1.53% | 17,226,314 |
| 2026-02-10 | 4.70 | 4.70 | 4.55 | 4.59 | +0.88% | 15,679,101 |
| 2026-02-09 | 4.57 | 4.59 | 4.51 | 4.55 | +3.17% | 14,221,745 |
| 2026-02-06 | 4.47 | 4.51 | 4.37 | 4.41 | -4.13% | 19,053,396 |
| 2026-02-05 | 4.52 | 4.66 | 4.51 | 4.60 | -3.97% | 25,631,138 |
| 2026-02-04 | 4.65 | 4.80 | 4.60 | 4.79 | +6.21% | 19,472,283 |
| 2026-02-03 | 4.53 | 4.56 | 4.48 | 4.51 | +2.04% | 17,003,085 |
| 2026-02-02 | 4.42 | 4.49 | 4.29 | 4.42 | -4.33% | 30,190,975 |
| 2026-01-30 | 4.63 | 4.73 | 4.50 | 4.62 | -1.28% | 27,633,318 |
| 2026-01-29 | 4.54 | 4.71 | 4.51 | 4.68 | +2.63% | 23,801,662 |
| 2026-01-28 | 4.52 | 4.59 | 4.50 | 4.56 | +1.33% | 15,350,254 |
| 2026-01-27 | 4.50 | 4.54 | 4.47 | 4.50 | +2.51% | 23,809,007 |
| 2026-01-23 | 4.44 | 4.46 | 4.36 | 4.39 | -0.23% | 21,975,566 |
| 2026-01-22 | 4.33 | 4.44 | 4.24 | 4.40 | +5.26% | 26,764,438 |
| 2026-01-21 | 4.12 | 4.19 | 4.12 | 4.18 | +0.72% | 13,675,637 |
| 2026-01-20 | 4.16 | 4.18 | 4.12 | 4.15 | -1.66% | 13,272,994 |
| 2026-01-19 | 4.20 | 4.25 | 4.18 | 4.22 | +1.44% | 20,124,989 |
| 2026-01-16 | 4.12 | 4.16 | 4.09 | 4.16 | +0.48% | 22,148,384 |
| 2026-01-15 | 4.03 | 4.17 | 4.01 | 4.14 | +4.55% | 33,170,997 |
| 2026-01-14 | 4.02 | 4.03 | 3.95 | 3.96 | +0.00% | 18,636,000 |
| 2026-01-13 | 3.98 | 4.04 | 3.96 | 3.96 | +1.54% | 23,317,474 |
| 2026-01-12 | 3.87 | 3.94 | 3.87 | 3.90 | +1.30% | 18,117,444 |
| 2026-01-09 | 3.83 | 3.86 | 3.77 | 3.85 | +1.05% | 17,882,361 |
| 2026-01-08 | 3.80 | 3.84 | 3.78 | 3.81 | -0.78% | 20,500,582 |
| 2026-01-07 | 3.85 | 3.87 | 3.79 | 3.84 | +1.59% | 22,643,697 |
| 2026-01-06 | 3.74 | 3.81 | 3.71 | 3.78 | +3.28% | 21,794,843 |
| 2026-01-05 | 3.57 | 3.67 | 3.57 | 3.66 | +3.10% | 11,872,122 |
| 2026-01-02 | 3.55 | 3.58 | 3.53 | 3.55 | -0.28% | 5,476,423 |
| 2025-12-31 | 3.56 | 3.58 | 3.53 | 3.56 | +1.14% | 9,989,595 |
| 2025-12-30 | 3.54 | 3.54 | 3.46 | 3.52 | -1.95% | 8,069,982 |
| 2025-12-29 | 3.61 | 3.71 | 3.56 | 3.59 | +2.28% | 17,610,288 |
| 2025-12-24 | 3.52 | 3.56 | 3.50 | 3.51 | +0.57% | 6,947,221 |
| 2025-12-23 | 3.47 | 3.52 | 3.46 | 3.49 | +0.58% | 9,641,239 |
| 2025-12-22 | 3.44 | 3.47 | 3.42 | 3.47 | +2.97% | 12,232,405 |
| 2025-12-19 | 3.40 | 3.42 | 3.35 | 3.37 | -0.88% | 63,925,375 |
| 2025-12-18 | 3.40 | 3.41 | 3.37 | 3.40 | -0.29% | 17,839,338 |
| 2025-12-17 | 3.47 | 3.48 | 3.33 | 3.41 | -0.87% | 20,035,708 |
| 2025-12-16 | 3.50 | 3.52 | 3.41 | 3.44 | -1.99% | 30,735,269 |
| 2025-12-15 | 3.50 | 3.54 | 3.48 | 3.51 | -1.40% | 21,408,205 |
| 2025-12-12 | 3.50 | 3.56 | 3.48 | 3.56 | +3.79% | 25,834,440 |
| 2025-12-11 | 3.47 | 3.50 | 3.40 | 3.43 | -0.29% | 18,608,951 |
| 2025-12-10 | 3.37 | 3.45 | 3.35 | 3.44 | +2.08% | 18,822,640 |
| 2025-12-09 | 3.40 | 3.42 | 3.35 | 3.37 | -1.17% | 14,105,037 |
| 2025-12-08 | 3.47 | 3.48 | 3.40 | 3.41 | -2.29% | 19,818,033 |
| 2025-12-05 | 3.50 | 3.51 | 3.46 | 3.49 | -0.57% | 17,943,735 |
| 2025-12-04 | 3.49 | 3.54 | 3.47 | 3.51 | +3.85% | 34,754,969 |
| 2025-12-03 | 3.42 | 3.44 | 3.34 | 3.38 | +1.20% | 19,126,773 |
| 2025-12-02 | 3.34 | 3.41 | 3.33 | 3.34 | +0.91% | 18,965,284 |
| 2025-12-01 | 3.29 | 3.37 | 3.28 | 3.31 | +2.80% | 25,677,441 |
| 2025-11-28 | 3.16 | 3.23 | 3.16 | 3.22 | +0.00% | 10,609,790 |
| 2025-11-27 | 3.25 | 3.25 | 3.19 | 3.22 | +0.31% | 11,490,830 |
| 2025-11-26 | 3.19 | 3.24 | 3.15 | 3.21 | +1.90% | 19,863,835 |
| 2025-11-25 | 3.09 | 3.18 | 3.07 | 3.15 | +0.32% | 25,305,403 |
| 2025-11-24 | 3.12 | 3.14 | 3.08 | 3.14 | +1.95% | 47,641,367 |
| 2025-11-21 | 3.14 | 3.17 | 3.06 | 3.08 | -4.35% | 16,097,098 |
| 2025-11-20 | 3.16 | 3.23 | 3.13 | 3.22 | +3.21% | 13,100,965 |
| 2025-11-19 | 3.12 | 3.17 | 3.08 | 3.12 | +0.97% | 13,148,819 |
| 2025-11-18 | 3.14 | 3.17 | 3.05 | 3.09 | -2.83% | 15,792,808 |
| 2025-11-17 | 3.17 | 3.19 | 3.10 | 3.18 | +0.32% | 9,102,408 |
| 2025-11-14 | 3.20 | 3.22 | 3.17 | 3.17 | -3.35% | 11,480,119 |
| 2025-11-13 | 3.27 | 3.30 | 3.24 | 3.28 | +1.23% | 14,186,855 |
| 2025-11-12 | 3.20 | 3.26 | 3.19 | 3.24 | +1.57% | 12,560,912 |
| 2025-11-11 | 3.22 | 3.24 | 3.17 | 3.19 | +0.00% | 11,726,025 |
| 2025-11-10 | 3.12 | 3.21 | 3.10 | 3.19 | +4.25% | 20,739,222 |
| 2025-11-07 | 3.05 | 3.09 | 3.04 | 3.06 | +0.33% | 9,319,226 |
| 2025-11-06 | 3.04 | 3.09 | 3.04 | 3.05 | +0.99% | 17,045,671 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+15.27%). Worst month: Apr (-12.19%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is South32 Ltd's (S32.AX) latest close?
4.34 on 2026-10-30, from the Closelook data lake's daily price record.
What is S32.AX's 52-week high and low?
5.33 high and 2.96 low over the trailing 52 weeks, as of 2026-10-30.
What is South32 Ltd's strongest and weakest month historically?
Historically, S32.AX's strongest calendar month has been Oct (average +15.27%) and its weakest Apr (average -12.19%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is the current Closelooknet signal on S32.AX?
Mixed moving-average stack: Trades -10.7% vs the 50-day and -3.8% vs the 200-day average, 18.4% below the 52-week high and +48.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is S32.AX above its 50-day and 200-day moving averages?
South32 Ltd trades 10.7% below its 50-day and 3.8% below its 200-day moving average (5.7% below its 20-day). As of 2026-10-30.