South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	4.300	4.340	4.290	4.320	3.949	31,342,929
2023-03-29	4.240	4.270	4.210	4.230	3.867	18,445,868
2023-03-28	4.200	4.225	4.170	4.190	3.830	15,463,039
2023-03-27	4.110	4.130	4.090	4.120	3.766	10,609,396
2023-03-24	4.070	4.120	4.070	4.120	3.766	13,916,899
2023-03-23	4.100	4.110	4.040	4.070	3.720	16,356,702
2023-03-22	4.150	4.160	4.110	4.160	3.803	15,284,841
2023-03-21	4.080	4.130	4.070	4.080	3.730	9,881,632
2023-03-20	4.120	4.160	4.010	4.020	3.675	13,225,407
2023-03-17	4.020	4.150	4.010	4.150	3.794	46,606,422
2023-03-16	3.930	4.070	3.930	4.000	3.656	34,664,163
2023-03-15	4.210	4.260	4.180	4.200	3.839	16,139,961
2023-03-14	4.230	4.230	4.130	4.160	3.803	20,038,224
2023-03-13	4.320	4.330	4.240	4.290	3.922	17,586,102
2023-03-10	4.400	4.420	4.300	4.330	3.958	17,111,410
2023-03-09	4.500	4.500	4.420	4.480	4.095	21,271,780
2023-03-08	4.530	4.550	4.490	4.530	4.074	13,512,430
2023-03-07	4.650	4.670	4.590	4.630	4.164	16,814,055
2023-03-06	4.810	4.820	4.675	4.720	4.245	19,219,962
2023-03-03	4.670	4.760	4.670	4.760	4.281	14,323,218
2023-03-02	4.600	4.720	4.550	4.700	4.227	46,319,078
2023-03-01	4.330	4.490	4.330	4.470	4.020	14,456,219
2023-02-28	4.380	4.400	4.310	4.340	3.903	20,308,818
2023-02-27	4.320	4.365	4.270	4.290	3.858	14,611,062
2023-02-24	4.490	4.520	4.410	4.410	3.966	19,910,441
2023-02-23	4.500	4.540	4.460	4.510	4.056	16,150,077
2023-02-22	4.590	4.630	4.570	4.590	4.128	13,320,499
2023-02-21	4.440	4.610	4.440	4.580	4.119	16,070,906
2023-02-20	4.520	4.530	4.420	4.480	4.029	14,512,393
2023-02-17	4.770	4.780	4.500	4.530	4.074	21,640,022
2023-02-16	4.580	4.675	4.450	4.660	4.191	17,794,357
2023-02-15	4.700	4.710	4.600	4.620	4.155	13,954,404
2023-02-14	4.670	4.680	4.630	4.640	4.173	13,282,276
2023-02-13	4.600	4.640	4.540	4.580	4.119	20,136,910
2023-02-10	4.680	4.690	4.580	4.580	4.119	13,638,584
2023-02-09	4.680	4.720	4.660	4.690	4.218	13,261,399
2023-02-08	4.680	4.750	4.680	4.740	4.263	17,160,560
2023-02-07	4.630	4.700	4.620	4.640	4.173	14,449,945
2023-02-06	4.630	4.680	4.580	4.610	4.146	7,988,953
2023-02-03	4.600	4.755	4.600	4.680	4.209	18,966,172
2023-02-02	4.730	4.815	4.700	4.720	4.245	20,550,756
2023-02-01	4.610	4.650	4.595	4.630	4.164	13,912,353
2023-01-31	4.620	4.655	4.530	4.540	4.083	23,492,653
2023-01-30	4.730	4.740	4.645	4.670	4.200	13,413,638
2023-01-27	4.650	4.710	4.630	4.710	4.236	25,854,453
2023-01-25	4.830	4.840	4.740	4.760	4.281	16,506,843
2023-01-24	4.720	4.870	4.700	4.830	4.344	19,713,251
2023-01-23	4.520	4.670	4.520	4.630	4.164	19,139,841
2023-01-20	4.600	4.615	4.555	4.570	4.110	25,270,418
2023-01-19	4.530	4.580	4.505	4.560	4.101	18,125,535
2023-01-18	4.540	4.550	4.480	4.510	4.056	19,967,385
2023-01-17	4.620	4.640	4.500	4.560	4.101	19,491,001
2023-01-16	4.650	4.720	4.640	4.700	4.227	15,591,090
2023-01-13	4.570	4.640	4.560	4.600	4.137	20,241,643
2023-01-12	4.550	4.630	4.520	4.550	4.092	15,574,405
2023-01-11	4.470	4.545	4.450	4.500	4.047	16,870,817
2023-01-10	4.430	4.500	4.430	4.450	4.002	15,716,687
2023-01-09	4.380	4.450	4.365	4.410	3.966	20,074,007
2023-01-06	4.110	4.260	4.110	4.250	3.822	18,456,584
2023-01-05	4.120	4.130	4.060	4.070	3.660	13,388,326

← NewerPage 16 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.