South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 2.900 | 2.915 | 2.875 | 2.890 | 2.688 | 12,646,373 |
| 2024-03-11 | 2.950 | 2.960 | 2.920 | 2.920 | 2.716 | 17,374,644 |
| 2024-03-08 | 2.970 | 2.990 | 2.930 | 2.990 | 2.781 | 17,016,180 |
| 2024-03-07 | 2.950 | 2.960 | 2.910 | 2.940 | 2.735 | 12,334,968 |
| 2024-03-06 | 2.870 | 2.940 | 2.860 | 2.920 | 2.711 | 19,391,928 |
| 2024-03-05 | 2.940 | 2.980 | 2.930 | 2.940 | 2.729 | 11,306,083 |
| 2024-03-04 | 3.000 | 3.025 | 2.930 | 2.950 | 2.738 | 14,511,698 |
| 2024-03-01 | 3.000 | 3.030 | 2.920 | 3.020 | 2.803 | 21,817,004 |
| 2024-02-29 | 2.960 | 2.970 | 2.835 | 2.950 | 2.738 | 45,720,005 |
| 2024-02-28 | 2.830 | 2.875 | 2.790 | 2.820 | 2.618 | 15,811,981 |
| 2024-02-27 | 2.890 | 2.890 | 2.830 | 2.830 | 2.627 | 20,815,473 |
| 2024-02-26 | 2.890 | 2.950 | 2.890 | 2.900 | 2.692 | 15,544,709 |
| 2024-02-23 | 2.870 | 2.920 | 2.865 | 2.890 | 2.683 | 16,715,654 |
| 2024-02-22 | 2.810 | 2.870 | 2.800 | 2.860 | 2.655 | 25,405,533 |
| 2024-02-21 | 2.800 | 2.860 | 2.750 | 2.850 | 2.646 | 26,822,484 |
| 2024-02-20 | 2.900 | 2.900 | 2.820 | 2.840 | 2.636 | 18,173,584 |
| 2024-02-19 | 2.910 | 2.980 | 2.900 | 2.940 | 2.729 | 12,455,020 |
| 2024-02-16 | 2.960 | 3.000 | 2.880 | 2.880 | 2.674 | 39,177,042 |
| 2024-02-15 | 3.020 | 3.150 | 2.935 | 2.940 | 2.729 | 41,206,596 |
| 2024-02-14 | 3.010 | 3.090 | 3.000 | 3.080 | 2.859 | 14,214,212 |
| 2024-02-13 | 3.140 | 3.150 | 3.045 | 3.080 | 2.859 | 20,285,918 |
| 2024-02-12 | 3.120 | 3.130 | 3.080 | 3.090 | 2.868 | 12,846,600 |
| 2024-02-09 | 3.180 | 3.195 | 3.130 | 3.140 | 2.915 | 12,718,146 |
| 2024-02-08 | 3.210 | 3.230 | 3.170 | 3.180 | 2.952 | 10,712,424 |
| 2024-02-07 | 3.200 | 3.260 | 3.200 | 3.220 | 2.989 | 10,357,767 |
| 2024-02-06 | 3.170 | 3.200 | 3.120 | 3.140 | 2.915 | 15,943,808 |
| 2024-02-05 | 3.290 | 3.320 | 3.230 | 3.230 | 2.998 | 11,575,363 |
| 2024-02-02 | 3.310 | 3.350 | 3.300 | 3.340 | 3.101 | 12,110,944 |
| 2024-02-01 | 3.340 | 3.350 | 3.270 | 3.290 | 3.054 | 15,518,782 |
| 2024-01-31 | 3.330 | 3.380 | 3.270 | 3.350 | 3.110 | 28,018,714 |
| 2024-01-30 | 3.320 | 3.365 | 3.315 | 3.340 | 3.101 | 18,986,312 |
| 2024-01-29 | 3.330 | 3.400 | 3.310 | 3.360 | 3.119 | 18,550,218 |
| 2024-01-25 | 3.360 | 3.380 | 3.320 | 3.350 | 3.110 | 22,906,658 |
| 2024-01-24 | 3.360 | 3.380 | 3.305 | 3.340 | 3.101 | 29,705,994 |
| 2024-01-23 | 3.180 | 3.300 | 3.160 | 3.280 | 3.045 | 18,339,398 |
| 2024-01-22 | 3.090 | 3.180 | 3.070 | 3.150 | 2.924 | 28,327,739 |
| 2024-01-19 | 3.270 | 3.300 | 3.230 | 3.240 | 3.008 | 23,892,224 |
| 2024-01-18 | 3.230 | 3.260 | 3.200 | 3.210 | 2.980 | 32,149,008 |
| 2024-01-17 | 3.350 | 3.410 | 3.260 | 3.290 | 3.054 | 28,611,048 |
| 2024-01-16 | 3.520 | 3.530 | 3.400 | 3.410 | 3.166 | 21,675,296 |
| 2024-01-15 | 3.600 | 3.600 | 3.530 | 3.545 | 3.291 | 4,071,204 |
| 2024-01-12 | 3.600 | 3.600 | 3.530 | 3.560 | 3.305 | 29,397,358 |
| 2024-01-11 | 3.450 | 3.550 | 3.420 | 3.550 | 3.295 | 33,691,906 |
| 2024-01-10 | 3.400 | 3.470 | 3.360 | 3.380 | 3.138 | 22,606,390 |
| 2024-01-09 | 3.320 | 3.410 | 3.315 | 3.370 | 3.128 | 19,588,194 |
| 2024-01-08 | 3.280 | 3.310 | 3.270 | 3.270 | 3.036 | 8,413,924 |
| 2024-01-05 | 3.300 | 3.330 | 3.270 | 3.270 | 3.036 | 8,117,368 |
| 2024-01-04 | 3.290 | 3.315 | 3.280 | 3.280 | 3.045 | 10,369,301 |
| 2024-01-03 | 3.360 | 3.390 | 3.340 | 3.340 | 3.101 | 13,549,552 |
| 2024-01-02 | 3.330 | 3.385 | 3.310 | 3.370 | 3.128 | 8,426,533 |
| 2023-12-29 | 3.330 | 3.350 | 3.300 | 3.330 | 3.091 | 12,224,808 |
| 2023-12-28 | 3.350 | 3.370 | 3.320 | 3.340 | 3.101 | 13,591,477 |
| 2023-12-27 | 3.270 | 3.345 | 3.260 | 3.310 | 3.073 | 10,954,771 |
| 2023-12-22 | 3.280 | 3.310 | 3.240 | 3.240 | 3.008 | 13,503,369 |
| 2023-12-21 | 3.260 | 3.300 | 3.220 | 3.250 | 3.017 | 15,567,701 |
| 2023-12-20 | 3.280 | 3.320 | 3.260 | 3.270 | 3.036 | 14,566,644 |
| 2023-12-19 | 3.250 | 3.270 | 3.230 | 3.250 | 3.017 | 12,503,699 |
| 2023-12-18 | 3.210 | 3.260 | 3.210 | 3.250 | 3.017 | 11,377,847 |
| 2023-12-15 | 3.210 | 3.290 | 3.200 | 3.240 | 3.008 | 47,144,911 |
| 2023-12-14 | 3.090 | 3.180 | 3.080 | 3.160 | 2.933 | 18,437,751 |
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.