South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.060 | 3.120 | 3.060 | 3.100 | 2.884 | 11,405,999 |
| 2024-08-30 | 3.090 | 3.160 | 3.090 | 3.140 | 2.921 | 27,469,319 |
| 2024-08-29 | 3.020 | 3.110 | 3.020 | 3.100 | 2.884 | 21,384,764 |
| 2024-08-28 | 3.080 | 3.100 | 3.055 | 3.080 | 2.865 | 10,351,145 |
| 2024-08-27 | 3.110 | 3.125 | 3.090 | 3.100 | 2.884 | 6,266,780 |
| 2024-08-26 | 3.040 | 3.110 | 3.040 | 3.090 | 2.874 | 11,068,964 |
| 2024-08-23 | 2.960 | 3.045 | 2.960 | 3.030 | 2.819 | 36,201,714 |
| 2024-08-22 | 3.040 | 3.070 | 3.010 | 3.040 | 2.828 | 8,807,000 |
| 2024-08-21 | 2.950 | 3.015 | 2.940 | 3.010 | 2.800 | 15,047,658 |
| 2024-08-20 | 3.030 | 3.070 | 3.010 | 3.010 | 2.800 | 15,981,696 |
| 2024-08-19 | 2.960 | 2.985 | 2.925 | 2.960 | 2.753 | 9,299,174 |
| 2024-08-16 | 2.960 | 3.000 | 2.940 | 2.980 | 2.772 | 21,560,296 |
| 2024-08-15 | 2.930 | 2.950 | 2.900 | 2.920 | 2.716 | 13,069,010 |
| 2024-08-14 | 2.970 | 3.000 | 2.890 | 2.910 | 2.707 | 14,586,891 |
| 2024-08-13 | 2.960 | 2.975 | 2.930 | 2.960 | 2.753 | 10,683,244 |
| 2024-08-12 | 2.940 | 2.950 | 2.910 | 2.930 | 2.726 | 11,139,731 |
| 2024-08-09 | 2.850 | 2.940 | 2.840 | 2.940 | 2.735 | 23,457,293 |
| 2024-08-08 | 2.840 | 2.860 | 2.790 | 2.830 | 2.633 | 13,810,471 |
| 2024-08-07 | 2.860 | 2.920 | 2.840 | 2.880 | 2.679 | 23,846,308 |
| 2024-08-06 | 2.870 | 2.930 | 2.860 | 2.860 | 2.660 | 17,012,868 |
| 2024-08-05 | 2.900 | 2.925 | 2.840 | 2.840 | 2.642 | 20,543,264 |
| 2024-08-02 | 3.050 | 3.075 | 2.995 | 3.020 | 2.809 | 19,966,557 |
| 2024-08-01 | 3.120 | 3.150 | 3.080 | 3.140 | 2.921 | 18,882,555 |
| 2024-07-31 | 3.050 | 3.090 | 3.000 | 3.070 | 2.856 | 21,660,548 |
| 2024-07-30 | 3.000 | 3.030 | 2.990 | 3.010 | 2.800 | 14,337,865 |
| 2024-07-29 | 3.030 | 3.050 | 3.010 | 3.020 | 2.809 | 14,373,894 |
| 2024-07-26 | 2.950 | 2.990 | 2.940 | 2.980 | 2.772 | 17,197,639 |
| 2024-07-25 | 2.910 | 2.970 | 2.890 | 2.910 | 2.707 | 21,235,590 |
| 2024-07-24 | 2.990 | 2.990 | 2.910 | 2.960 | 2.753 | 18,835,336 |
| 2024-07-23 | 2.990 | 3.050 | 2.940 | 2.980 | 2.772 | 23,158,310 |
| 2024-07-22 | 3.140 | 3.160 | 2.935 | 2.990 | 2.781 | 54,846,687 |
| 2024-07-19 | 3.420 | 3.430 | 3.380 | 3.420 | 3.181 | 16,152,362 |
| 2024-07-18 | 3.540 | 3.545 | 3.470 | 3.490 | 3.246 | 10,928,756 |
| 2024-07-17 | 3.590 | 3.610 | 3.540 | 3.550 | 3.302 | 11,173,908 |
| 2024-07-16 | 3.600 | 3.605 | 3.555 | 3.570 | 3.321 | 12,406,333 |
| 2024-07-15 | 3.630 | 3.640 | 3.590 | 3.620 | 3.367 | 12,435,172 |
| 2024-07-12 | 3.640 | 3.670 | 3.610 | 3.620 | 3.367 | 13,127,489 |
| 2024-07-11 | 3.670 | 3.675 | 3.590 | 3.620 | 3.367 | 26,396,401 |
| 2024-07-10 | 3.660 | 3.670 | 3.625 | 3.640 | 3.386 | 10,251,355 |
| 2024-07-09 | 3.750 | 3.750 | 3.670 | 3.720 | 3.460 | 13,722,239 |
| 2024-07-08 | 3.820 | 3.830 | 3.680 | 3.700 | 3.442 | 12,881,063 |
| 2024-07-05 | 3.850 | 3.865 | 3.795 | 3.820 | 3.553 | 9,689,371 |
| 2024-07-04 | 3.850 | 3.860 | 3.790 | 3.850 | 3.581 | 20,956,236 |
| 2024-07-03 | 3.790 | 3.860 | 3.770 | 3.780 | 3.516 | 13,857,808 |
| 2024-07-02 | 3.750 | 3.770 | 3.695 | 3.730 | 3.470 | 12,394,093 |
| 2024-07-01 | 3.650 | 3.720 | 3.640 | 3.710 | 3.451 | 9,176,451 |
| 2024-06-28 | 3.730 | 3.730 | 3.600 | 3.660 | 3.405 | 15,573,257 |
| 2024-06-27 | 3.650 | 3.710 | 3.630 | 3.710 | 3.451 | 10,987,325 |
| 2024-06-26 | 3.690 | 3.710 | 3.650 | 3.680 | 3.423 | 12,646,305 |
| 2024-06-25 | 3.710 | 3.740 | 3.670 | 3.740 | 3.479 | 12,011,771 |
| 2024-06-24 | 3.720 | 3.750 | 3.610 | 3.640 | 3.386 | 8,705,448 |
| 2024-06-21 | 3.720 | 3.740 | 3.650 | 3.720 | 3.460 | 52,064,722 |
| 2024-06-20 | 3.660 | 3.700 | 3.635 | 3.700 | 3.442 | 14,273,678 |
| 2024-06-19 | 3.640 | 3.670 | 3.620 | 3.660 | 3.405 | 12,822,166 |
| 2024-06-18 | 3.620 | 3.640 | 3.580 | 3.640 | 3.386 | 16,359,630 |
| 2024-06-17 | 3.690 | 3.690 | 3.615 | 3.620 | 3.367 | 19,820,995 |
| 2024-06-14 | 3.650 | 3.670 | 3.620 | 3.660 | 3.405 | 17,649,176 |
| 2024-06-13 | 3.670 | 3.670 | 3.630 | 3.640 | 3.386 | 26,844,536 |
| 2024-06-12 | 3.620 | 3.660 | 3.600 | 3.640 | 3.386 | 27,161,975 |
| 2024-06-11 | 3.780 | 3.790 | 3.670 | 3.670 | 3.414 | 23,415,678 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0755 AUD |
| 2026-03-05 | 0.0552 AUD |
| 2025-09-18 | 0.0393 AUD |
| 2025-03-06 | 0.0540 AUD |
| 2024-09-19 | 0.0460 AUD |
| 2024-03-07 | 0.0061 AUD |
| 2023-09-14 | 0.0498 AUD |
| 2023-03-09 | 0.0734 AUD |
| 2022-09-15 | 0.2513 AUD |
| 2022-03-10 | 0.1195 AUD |
| 2021-09-09 | 0.0746 AUD |
| 2021-03-11 | 0.0181 AUD |
| 2020-09-10 | 0.0137 AUD |
| 2020-03-05 | 0.0335 AUD |
| 2019-09-12 | 0.0411 AUD |
| 2019-03-07 | 0.0959 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.