South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.910 | 3.930 | 3.870 | 3.870 | 3.600 | 8,083,395 |
| 2024-06-06 | 3.890 | 3.890 | 3.850 | 3.870 | 3.600 | 13,252,973 |
| 2024-06-05 | 3.880 | 3.890 | 3.830 | 3.850 | 3.581 | 17,520,754 |
| 2024-06-04 | 3.970 | 3.970 | 3.940 | 3.960 | 3.684 | 8,190,483 |
| 2024-06-03 | 4.000 | 4.020 | 3.950 | 3.960 | 3.684 | 11,116,381 |
| 2024-05-31 | 3.980 | 4.000 | 3.940 | 3.970 | 3.693 | 30,234,127 |
| 2024-05-30 | 3.930 | 3.970 | 3.900 | 3.940 | 3.665 | 19,674,088 |
| 2024-05-29 | 3.960 | 4.000 | 3.940 | 3.950 | 3.674 | 20,771,231 |
| 2024-05-28 | 3.920 | 3.950 | 3.890 | 3.910 | 3.637 | 11,151,107 |
| 2024-05-27 | 3.890 | 3.890 | 3.850 | 3.880 | 3.609 | 9,853,947 |
| 2024-05-24 | 3.810 | 3.860 | 3.800 | 3.850 | 3.581 | 13,218,213 |
| 2024-05-23 | 3.800 | 3.870 | 3.780 | 3.850 | 3.581 | 18,447,458 |
| 2024-05-22 | 3.900 | 3.920 | 3.885 | 3.900 | 3.628 | 17,024,722 |
| 2024-05-21 | 3.910 | 3.920 | 3.865 | 3.900 | 3.628 | 27,870,025 |
| 2024-05-20 | 3.810 | 3.890 | 3.780 | 3.890 | 3.619 | 20,748,793 |
| 2024-05-17 | 3.740 | 3.780 | 3.720 | 3.760 | 3.498 | 16,370,984 |
| 2024-05-16 | 3.690 | 3.755 | 3.670 | 3.750 | 3.488 | 24,473,308 |
| 2024-05-15 | 3.650 | 3.675 | 3.620 | 3.670 | 3.414 | 13,460,986 |
| 2024-05-14 | 3.620 | 3.640 | 3.600 | 3.620 | 3.367 | 16,518,300 |
| 2024-05-13 | 3.590 | 3.620 | 3.590 | 3.610 | 3.358 | 15,435,988 |
| 2024-05-10 | 3.630 | 3.650 | 3.620 | 3.650 | 3.395 | 10,661,996 |
| 2024-05-09 | 3.640 | 3.640 | 3.600 | 3.620 | 3.367 | 11,347,835 |
| 2024-05-08 | 3.640 | 3.660 | 3.620 | 3.650 | 3.395 | 13,322,513 |
| 2024-05-07 | 3.650 | 3.660 | 3.620 | 3.650 | 3.395 | 13,387,619 |
| 2024-05-06 | 3.610 | 3.620 | 3.570 | 3.620 | 3.367 | 14,575,742 |
| 2024-05-03 | 3.570 | 3.605 | 3.560 | 3.580 | 3.330 | 48,213,055 |
| 2024-05-02 | 3.480 | 3.560 | 3.450 | 3.550 | 3.302 | 16,827,523 |
| 2024-05-01 | 3.490 | 3.530 | 3.460 | 3.500 | 3.256 | 22,968,471 |
| 2024-04-30 | 3.540 | 3.590 | 3.535 | 3.590 | 3.340 | 25,657,509 |
| 2024-04-29 | 3.430 | 3.510 | 3.410 | 3.510 | 3.265 | 24,042,765 |
| 2024-04-26 | 3.300 | 3.380 | 3.300 | 3.370 | 3.135 | 19,769,572 |
| 2024-04-24 | 3.290 | 3.340 | 3.260 | 3.310 | 3.079 | 21,669,082 |
| 2024-04-23 | 3.320 | 3.390 | 3.290 | 3.320 | 3.088 | 15,353,124 |
| 2024-04-22 | 3.340 | 3.410 | 3.330 | 3.370 | 3.135 | 24,496,164 |
| 2024-04-19 | 3.240 | 3.250 | 3.150 | 3.190 | 2.967 | 24,445,931 |
| 2024-04-18 | 3.300 | 3.330 | 3.260 | 3.290 | 3.060 | 16,747,149 |
| 2024-04-17 | 3.280 | 3.300 | 3.250 | 3.250 | 3.023 | 16,022,667 |
| 2024-04-16 | 3.310 | 3.330 | 3.280 | 3.280 | 3.051 | 18,997,972 |
| 2024-04-15 | 3.330 | 3.460 | 3.330 | 3.440 | 3.200 | 35,463,255 |
| 2024-04-12 | 3.320 | 3.340 | 3.290 | 3.290 | 3.060 | 13,076,709 |
| 2024-04-11 | 3.290 | 3.360 | 3.280 | 3.340 | 3.107 | 14,678,639 |
| 2024-04-10 | 3.310 | 3.350 | 3.285 | 3.330 | 3.098 | 26,443,348 |
| 2024-04-09 | 3.260 | 3.300 | 3.250 | 3.250 | 3.023 | 14,946,594 |
| 2024-04-08 | 3.240 | 3.250 | 3.170 | 3.200 | 2.977 | 20,585,968 |
| 2024-04-05 | 3.150 | 3.235 | 3.120 | 3.220 | 2.995 | 27,493,566 |
| 2024-04-04 | 3.090 | 3.175 | 3.065 | 3.170 | 2.949 | 21,996,140 |
| 2024-04-03 | 3.060 | 3.080 | 3.010 | 3.030 | 2.819 | 14,309,755 |
| 2024-04-02 | 3.020 | 3.070 | 3.000 | 3.070 | 2.856 | 19,658,884 |
| 2024-03-28 | 2.980 | 3.010 | 2.950 | 3.000 | 2.791 | 13,865,266 |
| 2024-03-27 | 2.870 | 2.935 | 2.870 | 2.930 | 2.726 | 10,765,887 |
| 2024-03-26 | 2.970 | 2.980 | 2.890 | 2.890 | 2.688 | 17,283,652 |
| 2024-03-25 | 2.910 | 2.960 | 2.880 | 2.960 | 2.753 | 14,531,508 |
| 2024-03-22 | 2.960 | 2.980 | 2.880 | 2.910 | 2.707 | 19,550,264 |
| 2024-03-21 | 3.000 | 3.010 | 2.935 | 2.980 | 2.772 | 24,552,036 |
| 2024-03-20 | 3.050 | 3.080 | 2.975 | 2.990 | 2.781 | 21,048,940 |
| 2024-03-19 | 3.100 | 3.140 | 3.060 | 3.120 | 2.902 | 23,327,069 |
| 2024-03-18 | 2.980 | 3.140 | 2.980 | 3.140 | 2.921 | 27,270,886 |
| 2024-03-15 | 2.990 | 3.010 | 2.960 | 3.000 | 2.791 | 34,019,825 |
| 2024-03-14 | 2.910 | 3.020 | 2.890 | 3.020 | 2.809 | 28,999,319 |
| 2024-03-13 | 2.880 | 2.890 | 2.840 | 2.870 | 2.670 | 15,318,244 |
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.