South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	3.350	3.370	3.300	3.330	3.091	22,121,402
2023-09-19	3.340	3.430	3.320	3.400	3.156	28,392,985
2023-09-18	3.330	3.395	3.330	3.390	3.147	22,565,919
2023-09-15	3.320	3.380	3.300	3.360	3.119	37,977,760
2023-09-14	3.200	3.270	3.190	3.250	3.017	25,518,418
2023-09-13	3.280	3.290	3.230	3.260	2.980	14,215,422
2023-09-12	3.280	3.290	3.200	3.260	2.980	22,709,341
2023-09-11	3.280	3.290	3.250	3.290	3.007	18,575,825
2023-09-08	3.350	3.360	3.270	3.280	2.998	13,168,814
2023-09-07	3.410	3.420	3.320	3.320	3.035	20,006,942
2023-09-06	3.450	3.480	3.430	3.440	3.145	15,217,975
2023-09-05	3.520	3.520	3.450	3.480	3.181	15,913,317
2023-09-04	3.440	3.530	3.440	3.530	3.227	22,624,606
2023-09-01	3.360	3.460	3.350	3.400	3.108	21,617,816
2023-08-31	3.440	3.450	3.390	3.400	3.108	49,368,573
2023-08-30	3.470	3.470	3.395	3.410	3.117	41,988,201
2023-08-29	3.440	3.490	3.390	3.410	3.117	21,957,937
2023-08-28	3.440	3.480	3.400	3.430	3.135	18,525,836
2023-08-25	3.550	3.550	3.380	3.480	3.181	30,797,140
2023-08-24	3.630	3.710	3.620	3.660	3.346	23,341,655
2023-08-23	3.700	3.780	3.700	3.750	3.428	23,825,085
2023-08-22	3.690	3.750	3.680	3.730	3.410	18,375,804
2023-08-21	3.680	3.720	3.670	3.680	3.364	7,799,915
2023-08-18	3.710	3.740	3.690	3.690	3.373	13,582,233
2023-08-17	3.670	3.700	3.620	3.680	3.364	20,337,402
2023-08-16	3.720	3.755	3.710	3.710	3.391	19,332,761
2023-08-15	3.780	3.815	3.775	3.800	3.474	9,483,877
2023-08-14	3.810	3.855	3.795	3.810	3.483	16,709,698
2023-08-11	3.860	3.880	3.820	3.850	3.519	7,876,882
2023-08-10	3.880	3.890	3.855	3.890	3.556	11,006,384
2023-08-09	3.870	3.900	3.860	3.890	3.556	8,965,138
2023-08-08	3.910	3.920	3.880	3.880	3.547	10,125,009
2023-08-07	3.920	3.930	3.890	3.910	3.574	8,744,143
2023-08-04	3.900	3.960	3.890	3.940	3.602	18,575,318
2023-08-03	3.880	3.900	3.855	3.890	3.556	16,357,812
2023-08-02	3.900	3.940	3.880	3.920	3.583	17,103,655
2023-08-01	3.920	3.930	3.880	3.900	3.565	13,370,956
2023-07-31	3.870	3.910	3.840	3.880	3.547	13,265,503
2023-07-28	3.880	3.880	3.820	3.850	3.519	13,833,664
2023-07-27	3.900	3.925	3.875	3.890	3.556	14,196,862
2023-07-26	3.900	3.960	3.860	3.930	3.592	20,007,962
2023-07-25	3.740	3.900	3.730	3.850	3.519	21,536,328
2023-07-24	3.750	3.760	3.700	3.720	3.400	23,341,083
2023-07-21	3.830	3.835	3.790	3.820	3.492	25,017,316
2023-07-20	3.810	3.890	3.805	3.810	3.483	19,001,375
2023-07-19	3.930	3.940	3.790	3.830	3.501	21,064,674
2023-07-18	3.900	3.910	3.880	3.900	3.565	13,582,483
2023-07-17	3.930	3.970	3.905	3.940	3.602	30,999,905
2023-07-14	3.920	3.950	3.875	3.950	3.611	23,226,475
2023-07-13	3.820	3.870	3.800	3.860	3.528	18,889,560
2023-07-12	3.740	3.760	3.720	3.730	3.410	16,182,934
2023-07-11	3.610	3.690	3.580	3.690	3.373	24,262,563
2023-07-10	3.700	3.710	3.560	3.560	3.254	30,855,499
2023-07-07	3.670	3.690	3.640	3.670	3.355	22,620,781
2023-07-06	3.750	3.780	3.740	3.760	3.437	15,842,861
2023-07-05	3.860	3.870	3.810	3.850	3.519	16,172,319
2023-07-04	3.830	3.855	3.800	3.810	3.483	13,081,402
2023-07-03	3.790	3.830	3.780	3.810	3.483	11,905,867
2023-06-30	3.760	3.770	3.730	3.760	3.437	14,327,524
2023-06-29	3.760	3.800	3.720	3.740	3.419	14,303,595

← NewerPage 14 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.