TipRanks
Go Ultimate55% OFF

South32 (32Z) Historical Prices

DE:32Z historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.672.672.672.672.67-2.27%00.00
Oct 29, 20262.752.752.732.732.73-3.60%2000.24
Oct 28, 20262.832.832.832.832.83+2.64%00.00
Oct 27, 20262.692.762.662.762.76+6.28%10,08015.07
Oct 26, 20262.602.602.602.602.60+0.66%00.00
Oct 23, 20262.582.582.582.582.58-0.85%00.00
Oct 22, 20262.652.652.602.602.60-1.18%2,0002.67
Oct 21, 20262.632.632.632.632.63-1.31%00.00
Oct 20, 20262.672.672.672.672.67-3.33%00.00
Oct 19, 20262.732.822.732.762.76-1.18%8,16713.03
Oct 16, 20262.792.792.792.792.79+3.37%00.00
Oct 15, 20262.702.702.702.702.70-7.78%1900.30
Oct 14, 20262.932.932.932.932.93-1.68%00.00
Oct 13, 20262.982.982.982.982.98-2.93%00.00
Oct 12, 20263.073.073.073.073.07+1.66%00.00
Oct 09, 20263.023.023.023.023.02-1.11%00.00
Oct 08, 20263.003.053.003.053.05+0.10%1,7402.64
Oct 07, 20263.053.053.053.053.05-0.97%5190.79
Oct 06, 20263.083.083.083.083.08+2.02%5000.77
Oct 05, 20263.023.023.023.023.02+0.67%00.00
Oct 02, 20263.003.003.003.003.00+0.33%00.00
Oct 01, 20262.992.992.992.992.99-1.97%2,0003.22
Sep 30, 20263.053.053.053.053.05+0.96%00.00
Sep 29, 20263.023.023.023.023.02+2.23%00.00
Sep 28, 20262.932.962.932.962.96-1.50%2,2263.74
Sep 25, 20263.003.003.003.003.00-0.37%00.00
Sep 24, 20263.013.013.013.013.01-1.92%8401.39
Sep 23, 20263.073.073.073.073.07+2.68%10.00
Sep 22, 20262.992.992.992.992.99-0.03%00.00
Sep 21, 20262.992.992.992.992.99-0.63%5000.84
Sep 18, 20263.013.013.013.013.01+1.69%00.00
Sep 17, 20262.962.962.962.962.96-1.43%00.00
Sep 16, 20263.053.053.053.053.00+5.22%00.00
Sep 15, 20262.942.942.902.902.85-2.03%3300.48
Sep 14, 20262.962.962.962.962.91-1.75%00.00
Sep 11, 20263.013.013.013.012.97-0.57%00.00
Sep 10, 20263.173.173.033.032.98-6.08%3,4005.36
Sep 09, 20263.233.233.233.233.18+2.16%00.00
Sep 08, 20263.163.163.163.163.11+1.34%00.00
Sep 07, 20263.123.123.123.123.07-0.58%00.00
Sep 04, 20263.133.133.133.133.09-4.67%00.00
Sep 03, 20263.123.293.123.293.24+6.48%6000.95
Sep 02, 20263.093.093.093.093.04-2.22%00.00
Sep 01, 20263.163.163.163.163.11+1.17%00.00
Aug 31, 20263.103.213.103.123.07-1.82%1,9501.93
Aug 28, 20263.153.183.153.183.13-0.32%2520.24
Aug 27, 20263.143.193.143.193.14+2.85%1000.09
Aug 26, 20263.103.103.103.103.05+0.66%00.00
Aug 25, 20263.083.083.083.083.03+0.97%00.00
Aug 24, 20262.933.062.933.053.00+2.70%7850.72