South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	3.760	3.795	3.735	3.770	3.446	13,897,823
2023-06-27	3.710	3.750	3.710	3.730	3.410	10,487,898
2023-06-26	3.690	3.735	3.670	3.710	3.391	14,023,693
2023-06-23	3.780	3.790	3.710	3.720	3.400	21,381,563
2023-06-22	3.830	3.840	3.800	3.800	3.474	20,073,695
2023-06-21	3.860	3.890	3.840	3.850	3.519	23,722,351
2023-06-20	3.920	3.960	3.910	3.940	3.602	10,303,151
2023-06-19	3.890	3.940	3.890	3.910	3.574	15,381,099
2023-06-16	3.900	3.950	3.840	3.930	3.592	39,207,636
2023-06-15	3.940	3.960	3.890	3.920	3.583	29,263,477
2023-06-14	3.990	4.000	3.900	3.900	3.565	31,998,632
2023-06-13	3.850	3.910	3.830	3.900	3.565	16,948,446
2023-06-09	3.910	3.940	3.870	3.890	3.556	12,576,186
2023-06-08	3.860	3.925	3.850	3.910	3.574	18,369,546
2023-06-07	3.870	3.890	3.810	3.830	3.501	23,788,778
2023-06-06	3.950	3.970	3.890	3.890	3.556	24,001,723
2023-06-05	4.000	4.010	3.950	3.980	3.638	15,766,330
2023-06-02	3.880	3.945	3.880	3.930	3.592	26,463,149
2023-06-01	3.900	3.900	3.820	3.860	3.528	17,070,166
2023-05-31	3.940	3.950	3.880	3.880	3.547	26,800,031
2023-05-30	3.940	4.000	3.940	3.990	3.647	22,206,367
2023-05-29	4.000	4.030	3.945	3.950	3.611	16,856,179
2023-05-26	3.900	3.930	3.860	3.930	3.592	18,074,276
2023-05-25	3.920	3.945	3.860	3.880	3.547	20,254,794
2023-05-24	4.030	4.050	3.980	3.990	3.647	19,409,604
2023-05-23	4.080	4.090	4.010	4.010	3.666	17,748,202
2023-05-22	4.010	4.050	3.990	4.030	3.684	14,952,662
2023-05-19	4.090	4.100	4.035	4.060	3.711	8,522,256
2023-05-18	4.080	4.090	4.040	4.060	3.711	13,742,149
2023-05-17	4.000	4.035	3.985	4.000	3.656	18,994,067
2023-05-16	4.060	4.080	4.015	4.060	3.711	22,970,191
2023-05-15	4.070	4.070	4.000	4.040	3.693	11,691,804
2023-05-12	4.000	4.050	4.000	4.020	3.675	17,573,009
2023-05-11	4.140	4.170	4.055	4.060	3.711	16,814,955
2023-05-10	4.180	4.210	4.130	4.150	3.794	10,158,578
2023-05-09	4.190	4.210	4.160	4.180	3.821	11,380,740
2023-05-08	4.220	4.230	4.170	4.200	3.839	11,944,779
2023-05-05	4.090	4.130	4.060	4.130	3.775	9,312,250
2023-05-04	4.050	4.140	4.050	4.120	3.766	12,440,229
2023-05-03	4.080	4.105	4.060	4.080	3.730	13,638,077
2023-05-02	4.200	4.225	4.145	4.160	3.803	18,080,120
2023-05-01	4.240	4.270	4.190	4.210	3.848	9,644,885
2023-04-28	4.190	4.250	4.150	4.240	3.876	17,606,120
2023-04-27	4.180	4.220	4.100	4.140	3.784	17,959,726
2023-04-26	4.110	4.200	4.110	4.160	3.803	36,916,802
2023-04-24	4.180	4.200	3.970	4.120	3.766	45,819,576
2023-04-21	4.450	4.520	4.430	4.450	4.068	14,568,280
2023-04-20	4.450	4.500	4.420	4.460	4.077	16,985,355
2023-04-19	4.510	4.550	4.480	4.500	4.113	15,894,348
2023-04-18	4.440	4.460	4.400	4.430	4.050	10,790,890
2023-04-17	4.440	4.490	4.430	4.460	4.077	7,810,112
2023-04-14	4.410	4.450	4.355	4.440	4.059	12,957,604
2023-04-13	4.420	4.420	4.330	4.340	3.967	16,363,927
2023-04-12	4.390	4.420	4.350	4.380	4.004	16,659,376
2023-04-11	4.270	4.340	4.250	4.270	3.903	19,281,030
2023-04-06	4.290	4.300	4.170	4.190	3.830	16,166,032
2023-04-05	4.260	4.350	4.230	4.270	3.903	16,573,843
2023-04-04	4.390	4.400	4.330	4.360	3.986	15,596,188
2023-04-03	4.370	4.400	4.320	4.340	3.967	17,837,967
2023-03-31	4.360	4.410	4.360	4.370	3.995	20,284,161

← NewerPage 15 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.