South32 Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	3.020	3.060	3.000	3.040	2.822	13,638,561
2023-12-12	3.040	3.080	3.030	3.050	2.831	12,343,848
2023-12-11	3.120	3.145	3.070	3.090	2.868	12,688,930
2023-12-08	3.120	3.150	3.115	3.130	2.906	10,507,452
2023-12-07	3.100	3.150	3.090	3.130	2.906	11,800,013
2023-12-06	3.000	3.140	3.000	3.120	2.896	21,473,117
2023-12-05	3.100	3.110	3.045	3.060	2.841	10,236,753
2023-12-04	3.130	3.170	3.105	3.120	2.896	12,913,548
2023-12-01	3.100	3.125	3.055	3.090	2.868	16,261,989
2023-11-30	3.050	3.080	2.990	3.080	2.859	34,017,768
2023-11-29	3.100	3.120	3.040	3.060	2.841	19,218,891
2023-11-28	3.100	3.130	3.060	3.100	2.878	15,780,719
2023-11-27	3.160	3.170	3.080	3.090	2.868	9,691,753
2023-11-24	3.160	3.170	3.130	3.140	2.915	8,370,147
2023-11-23	3.160	3.190	3.120	3.140	2.915	12,690,715
2023-11-22	3.200	3.240	3.170	3.240	3.008	10,750,630
2023-11-21	3.230	3.270	3.175	3.240	3.008	13,866,094
2023-11-20	3.200	3.205	3.150	3.190	2.961	8,789,985
2023-11-17	3.180	3.230	3.160	3.170	2.943	16,522,720
2023-11-16	3.240	3.265	3.155	3.170	2.943	14,431,674
2023-11-15	3.170	3.170	3.170	3.170	2.943	0
2023-11-14	3.110	3.180	3.110	3.170	2.943	13,569,497
2023-11-13	3.150	3.150	3.060	3.060	2.841	22,960,973
2023-11-10	3.180	3.190	3.140	3.150	2.924	8,988,273
2023-11-09	3.160	3.225	3.140	3.200	2.971	18,296,394
2023-11-08	3.200	3.220	3.090	3.110	2.887	31,299,346
2023-11-07	3.250	3.280	3.225	3.250	3.017	16,602,171
2023-11-06	3.300	3.310	3.220	3.270	3.036	21,649,015
2023-11-03	3.350	3.360	3.310	3.320	3.082	9,145,589
2023-11-02	3.320	3.345	3.310	3.320	3.082	10,768,661
2023-11-01	3.350	3.380	3.300	3.320	3.082	11,473,679
2023-10-31	3.380	3.440	3.320	3.320	3.082	18,594,982
2023-10-30	3.300	3.350	3.300	3.330	3.091	9,732,546
2023-10-27	3.260	3.350	3.250	3.330	3.091	12,111,730
2023-10-26	3.210	3.260	3.210	3.240	3.008	16,525,382
2023-10-25	3.240	3.280	3.200	3.250	3.017	27,550,083
2023-10-24	3.270	3.300	3.180	3.220	2.989	22,603,276
2023-10-23	3.320	3.350	3.250	3.270	3.036	21,824,587
2023-10-20	3.370	3.370	3.320	3.370	3.128	18,128,307
2023-10-19	3.420	3.440	3.365	3.390	3.147	16,544,543
2023-10-18	3.480	3.510	3.465	3.500	3.249	12,415,828
2023-10-17	3.530	3.550	3.460	3.460	3.212	13,273,706
2023-10-16	3.480	3.550	3.470	3.500	3.249	18,616,649
2023-10-13	3.430	3.500	3.420	3.500	3.249	22,668,606
2023-10-12	3.440	3.500	3.430	3.470	3.221	14,609,155
2023-10-11	3.490	3.490	3.425	3.430	3.184	13,609,166
2023-10-10	3.420	3.500	3.410	3.430	3.184	17,782,226
2023-10-09	3.400	3.430	3.340	3.370	3.128	14,645,559
2023-10-06	3.350	3.410	3.330	3.370	3.128	15,477,174
2023-10-05	3.360	3.400	3.290	3.370	3.128	19,146,123
2023-10-04	3.350	3.405	3.340	3.340	3.101	16,725,951
2023-10-03	3.380	3.440	3.370	3.410	3.166	24,019,170
2023-10-02	3.370	3.490	3.370	3.490	3.240	18,650,233
2023-09-29	3.370	3.410	3.360	3.390	3.147	19,982,454
2023-09-28	3.230	3.300	3.230	3.270	3.036	18,451,189
2023-09-27	3.310	3.350	3.260	3.260	3.026	14,135,728
2023-09-26	3.310	3.350	3.290	3.300	3.063	12,032,216
2023-09-25	3.330	3.360	3.320	3.330	3.091	11,156,870
2023-09-22	3.300	3.350	3.270	3.350	3.110	24,211,970
2023-09-21	3.280	3.410	3.280	3.380	3.138	28,801,198

← NewerPage 13 of 22 · 1,268 trading daysOlder →

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.