South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 4.120 | 4.130 | 4.060 | 4.070 | 3.660 | 13,388,326 |
| 2023-01-04 | 3.990 | 4.070 | 3.980 | 4.070 | 3.660 | 12,362,739 |
| 2023-01-03 | 4.020 | 4.030 | 3.910 | 3.940 | 3.543 | 10,515,163 |
| 2022-12-30 | 4.030 | 4.060 | 3.975 | 4.000 | 3.597 | 12,388,056 |
| 2022-12-29 | 4.050 | 4.065 | 3.960 | 3.990 | 3.588 | 14,383,064 |
| 2022-12-28 | 4.080 | 4.115 | 4.060 | 4.110 | 3.696 | 9,109,289 |
| 2022-12-23 | 4.080 | 4.110 | 4.060 | 4.070 | 3.660 | 9,091,070 |
| 2022-12-22 | 4.160 | 4.180 | 4.090 | 4.100 | 3.687 | 16,292,808 |
| 2022-12-21 | 4.050 | 4.150 | 4.015 | 4.100 | 3.687 | 14,703,043 |
| 2022-12-20 | 4.060 | 4.100 | 4.020 | 4.030 | 3.624 | 14,738,121 |
| 2022-12-19 | 4.120 | 4.180 | 4.120 | 4.130 | 3.714 | 9,803,846 |
| 2022-12-16 | 4.150 | 4.195 | 4.100 | 4.100 | 3.687 | 31,134,213 |
| 2022-12-15 | 4.200 | 4.230 | 4.150 | 4.190 | 3.768 | 15,563,307 |
| 2022-12-14 | 4.170 | 4.240 | 4.150 | 4.210 | 3.786 | 17,683,799 |
| 2022-12-13 | 4.130 | 4.130 | 4.060 | 4.060 | 3.651 | 17,533,878 |
| 2022-12-12 | 4.180 | 4.190 | 4.100 | 4.100 | 3.687 | 17,689,444 |
| 2022-12-09 | 4.140 | 4.240 | 4.140 | 4.190 | 3.768 | 16,644,968 |
| 2022-12-08 | 4.260 | 4.280 | 4.095 | 4.110 | 3.696 | 33,483,440 |
| 2022-12-07 | 4.330 | 4.390 | 4.320 | 4.330 | 3.894 | 24,797,008 |
| 2022-12-06 | 4.200 | 4.360 | 4.190 | 4.300 | 3.867 | 25,169,601 |
| 2022-12-05 | 4.310 | 4.370 | 4.290 | 4.340 | 3.903 | 24,370,952 |
| 2022-12-02 | 4.200 | 4.290 | 4.190 | 4.190 | 3.768 | 22,760,263 |
| 2022-12-01 | 4.160 | 4.320 | 4.150 | 4.290 | 3.858 | 34,410,284 |
| 2022-11-30 | 4.050 | 4.080 | 4.015 | 4.020 | 3.615 | 28,713,420 |
| 2022-11-29 | 3.960 | 4.070 | 3.905 | 4.070 | 3.660 | 22,124,678 |
| 2022-11-28 | 3.920 | 3.980 | 3.910 | 3.950 | 3.552 | 14,526,811 |
| 2022-11-25 | 4.050 | 4.050 | 3.995 | 4.020 | 3.615 | 10,315,454 |
| 2022-11-24 | 4.030 | 4.070 | 4.000 | 4.000 | 3.597 | 12,637,483 |
| 2022-11-23 | 4.000 | 4.020 | 3.970 | 4.010 | 3.606 | 12,165,904 |
| 2022-11-22 | 3.860 | 3.990 | 3.820 | 3.930 | 3.534 | 27,870,570 |
| 2022-11-21 | 3.890 | 3.910 | 3.815 | 3.850 | 3.462 | 23,343,428 |
| 2022-11-18 | 4.020 | 4.040 | 3.910 | 3.910 | 3.516 | 20,865,856 |
| 2022-11-17 | 4.160 | 4.170 | 3.990 | 4.000 | 3.597 | 27,549,550 |
| 2022-11-16 | 4.260 | 4.300 | 4.215 | 4.220 | 3.795 | 17,879,974 |
| 2022-11-15 | 4.200 | 4.280 | 4.200 | 4.280 | 3.849 | 20,449,389 |
| 2022-11-14 | 4.200 | 4.330 | 4.190 | 4.330 | 3.894 | 34,307,465 |
| 2022-11-11 | 4.040 | 4.090 | 3.995 | 4.090 | 3.678 | 23,467,753 |
| 2022-11-10 | 3.880 | 3.915 | 3.860 | 3.870 | 3.480 | 15,185,432 |
| 2022-11-09 | 4.000 | 4.000 | 3.920 | 3.920 | 3.525 | 22,733,923 |
| 2022-11-08 | 3.970 | 4.000 | 3.890 | 3.900 | 3.507 | 19,604,647 |
| 2022-11-07 | 3.960 | 3.970 | 3.860 | 3.950 | 3.552 | 17,011,184 |
| 2022-11-04 | 3.670 | 3.810 | 3.670 | 3.810 | 3.426 | 18,482,809 |
| 2022-11-03 | 3.660 | 3.710 | 3.660 | 3.680 | 3.309 | 17,288,046 |
| 2022-11-02 | 3.760 | 3.820 | 3.760 | 3.800 | 3.417 | 19,728,507 |
| 2022-11-01 | 3.630 | 3.725 | 3.630 | 3.720 | 3.345 | 14,557,393 |
| 2022-10-31 | 3.620 | 3.640 | 3.580 | 3.600 | 3.238 | 16,747,416 |
| 2022-10-28 | 3.690 | 3.720 | 3.600 | 3.600 | 3.238 | 16,559,143 |
| 2022-10-27 | 3.690 | 3.835 | 3.690 | 3.750 | 3.372 | 22,489,693 |
| 2022-10-26 | 3.620 | 3.700 | 3.605 | 3.640 | 3.273 | 21,514,966 |
| 2022-10-25 | 3.630 | 3.640 | 3.515 | 3.600 | 3.238 | 30,131,026 |
| 2022-10-24 | 3.770 | 3.840 | 3.640 | 3.650 | 3.282 | 33,026,474 |
| 2022-10-21 | 3.670 | 3.730 | 3.650 | 3.720 | 3.345 | 23,257,302 |
| 2022-10-20 | 3.720 | 3.730 | 3.600 | 3.670 | 3.300 | 44,037,696 |
| 2022-10-19 | 3.840 | 3.850 | 3.750 | 3.770 | 3.390 | 20,553,269 |
| 2022-10-18 | 3.810 | 3.860 | 3.775 | 3.850 | 3.462 | 18,664,493 |
| 2022-10-17 | 3.750 | 3.760 | 3.720 | 3.760 | 3.381 | 26,805,683 |
| 2022-10-14 | 3.840 | 3.860 | 3.790 | 3.840 | 3.453 | 14,334,721 |
| 2022-10-13 | 3.760 | 3.820 | 3.740 | 3.750 | 3.372 | 18,057,413 |
| 2022-10-12 | 3.650 | 3.730 | 3.650 | 3.700 | 3.327 | 24,123,802 |
| 2022-10-11 | 3.760 | 3.800 | 3.650 | 3.670 | 3.300 | 23,698,787 |
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.