South32 Ltd (OP:SHTLF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 03, 2026 | 3.240 | 3.275 | 3.100 | 3.100 | 4,250 | -0.02(-0.80%) |
| Feb 02, 2026 | 3.125 | 3.125 | 2.900 | 3.125 | 841 | -0.12(-3.85%) |
| Jan 30, 2026 | 3.250 | 3.250 | 3.250 | 3.250 | 1,850 | -0.02(-0.61%) |
| Jan 29, 2026 | 3.400 | 3.600 | 3.150 | 3.270 | 12,335 | +0.18(+5.83%) |
| Jan 28, 2026 | 3.200 | 3.270 | 3.090 | 3.090 | 11,536 | -0.01(-0.32%) |
| Jan 26, 2026 | 3.100 | 0 | +0.04(+1.35%) | |||
| Jan 23, 2026 | 3.059 | 3.059 | 2.970 | 3.059 | 352,001 | +0.10(+3.33%) |
| Jan 22, 2026 | 2.980 | 3.090 | 2.960 | 2.960 | 198,191 | +0.11(+3.86%) |
| Jan 21, 2026 | 2.950 | 2.950 | 2.850 | 2.850 | 1,200 | +0.14(+5.17%) |
| Jan 16, 2026 | 2.710 | 0 | +0.01(+0.37%) | |||
| Jan 13, 2026 | 2.700 | 0 | +0.12(+4.45%) | |||
| Jan 07, 2026 | 2.585 | 10 | +0.03(+1.34%) | |||
| Jan 06, 2026 | 2.600 | 2.600 | 2.551 | 2.551 | 3,250 | +0.15(+6.28%) |
| Jan 05, 2026 | 2.400 | 2.485 | 2.400 | 2.400 | 2,200 | +0.08(+3.34%) |
| Dec 30, 2025 | 2.322 | 0 | -0.07(-2.82%) | |||
| Dec 29, 2025 | 2.450 | 2.460 | 2.390 | 2.390 | 1,424 | -0.06(-2.45%) |
| Dec 24, 2025 | 2.450 | 0 | +0.10(+4.26%) | |||
| Dec 23, 2025 | 2.350 | 2.350 | 2.350 | 2.350 | 1,025 | +0.08(+3.30%) |
| Dec 18, 2025 | 2.275 | 25 | -0.02(-1.09%) | |||
| Dec 16, 2025 | 2.300 | 0 | +0.20(+9.52%) | |||
| Dec 10, 2025 | 2.100 | 0 | -0.20(-8.70%) | |||
| Dec 09, 2025 | 2.300 | 2.300 | 2.300 | 2.300 | 5,600 | -0.15(-6.12%) |
| Dec 08, 2025 | 2.450 | 2.450 | 2.256 | 2.450 | 15,000 | +0.22(+10.11%) |
| Dec 04, 2025 | 2.225 | 10 | -0.02(-1.11%) | |||
| Dec 03, 2025 | 2.300 | 2.300 | 2.250 | 2.250 | 113,487 | +0.02(+1.12%) |
| Dec 02, 2025 | 2.225 | 2.225 | 2.225 | 2.225 | 390 | -0.04(-1.98%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.