ASX · S32 · stock
South32 Limited (S32) stock price history
Every ASX trading session of South32 Limited from May 18, 2015 to Nov 13, 2026: 2,926 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
S32 adjusted close, 2015 to 2026
- A$5.22
- All time high, 2026
- A$5.25
- 52 week high, A$3.24 low
- 2,926
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
S32 key facts
- South32 Limited (S32) closed at A$4.51 on Nov 13, 2026 on ASX.
- S32's all time high close is A$5.22, set on Sep 9, 2026; its all time low close is A$0.6078 on Jan 11, 2016.
- S32's 52 week range is A$3.24 to A$5.25.
- S32 returned +41.3% over the year to Nov 13, 2026 and +53.7% over five years.
- Over ten years S32 returned +133%, +8.8% a year compounded.
- S32's deepest drawdown was -62.4% from May 21, 2015 to Jan 11, 2016.
- DataCedar holds 2,926 daily sessions of S32 history from May 18, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
S32 price chart, 2015 to 2026
S32 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.6% |
| 3 months | -7.1% |
| 6 months | +2.0% |
| Year to date | +30.2% |
| 1 year | +41.3% |
| 3 years | +58.8% |
| 5 years | +53.7% |
| 10 years | +132.8% |
| Since May 18, 2015 | +222.1% |
| Compound annual growth, 11.5 years | +10.7% |
S32 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$5.22 on Sep 9, 2026
- All time low close
- A$0.6078 on Jan 11, 2016
- 52 week high
- A$5.25 on Sep 9, 2026
- 52 week low
- A$3.24 on Dec 16, 2025
- Deepest drawdown
- -62.4% from May 21, 2015 to Jan 11, 2016, recovered Sep 21, 2016
- Best single session
- +14.2% on Feb 3, 2016
- Worst single session
- -16.5% on Mar 8, 2020
- Volatility, 1 year annualised
- 39.6%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2015
- 3.2×
- Best calendar year
- 2016, +160%
- Worst calendar year
- 2019, -16%
S32 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on May 18, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$3.45 | A$5.25 | A$3.43 | A$4.51 | +30.2% | 4B | 237 |
| 2025 | A$3.21 | A$3.61 | A$2.37 | A$3.46 | +8.0% | 4.9B | 253 |
| 2024 | A$3.09 | A$3.74 | A$2.55 | A$3.21 | +3.8% | 4.4B | 254 |
| 2023 | A$3.62 | A$4.38 | A$2.78 | A$3.09 | -14.1% | 4.5B | 252 |
| 2022 | A$3.36 | A$4.57 | A$2.88 | A$3.60 | +8.5% | 5.2B | 251 |
| 2021 | A$2.00 | A$3.37 | A$1.97 | A$3.31 | +67.1% | 4B | 254 |
| 2020 | A$2.11 | A$2.30 | A$1.26 | A$1.98 | -6.6% | 5.2B | 255 |
| 2019 | A$2.54 | A$3.04 | A$1.83 | A$2.12 | -16.1% | 5B | 253 |
| 2018 | A$2.51 | A$3.23 | A$2.21 | A$2.53 | +1.2% | 5.4B | 253 |
| 2017 | A$1.89 | A$2.64 | A$1.65 | A$2.50 | +32.4% | 5.6B | 251 |
| 2016 | A$0.7239 | A$2.11 | A$0.5942 | A$1.89 | +159.8% | 5.5B | 251 |
| 2015 | A$1.45 | A$1.67 | A$0.6556 | A$0.7273 | n/a | 4.3B | 162 |
S32 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$4.51 | +9.2% |
| October 2026 | A$4.13 | -18.4% |
| September 2026 | A$5.06 | -0.4% |
| August 2026 | A$5.08 | +12.9% |
| July 2026 | A$4.50 | +17.2% |
| June 2026 | A$3.84 | -18.9% |
| May 2026 | A$4.74 | +19.4% |
| April 2026 | A$3.97 | -10.0% |
| March 2026 | A$4.41 | -1.4% |
| February 2026 | A$4.48 | -0.4% |
| January 2026 | A$4.50 | +29.8% |
| December 2025 | A$3.46 | +7.6% |
About the S32 data
Daily bars. 2,926 sessions from May 18, 2015 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 18, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AS32/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
S32 share price history
