South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 3.830 | 3.840 | 3.780 | 3.780 | 3.399 | 13,490,172 |
| 2022-10-07 | 3.850 | 3.905 | 3.840 | 3.840 | 3.453 | 15,682,634 |
| 2022-10-06 | 3.850 | 3.930 | 3.850 | 3.900 | 3.507 | 32,283,674 |
| 2022-10-05 | 3.820 | 3.890 | 3.810 | 3.890 | 3.498 | 23,021,451 |
| 2022-10-04 | 3.690 | 3.780 | 3.655 | 3.750 | 3.372 | 38,308,643 |
| 2022-10-03 | 3.610 | 3.660 | 3.530 | 3.560 | 3.202 | 22,216,180 |
| 2022-09-30 | 3.680 | 3.700 | 3.630 | 3.630 | 3.264 | 32,911,358 |
| 2022-09-29 | 3.810 | 3.810 | 3.650 | 3.660 | 3.291 | 27,149,712 |
| 2022-09-28 | 3.780 | 3.800 | 3.640 | 3.660 | 3.291 | 19,310,665 |
| 2022-09-27 | 3.640 | 3.740 | 3.630 | 3.700 | 3.327 | 21,754,859 |
| 2022-09-26 | 3.700 | 3.730 | 3.580 | 3.590 | 3.229 | 24,902,143 |
| 2022-09-23 | 3.910 | 3.920 | 3.840 | 3.860 | 3.471 | 17,612,335 |
| 2022-09-21 | 3.930 | 3.960 | 3.860 | 3.900 | 3.507 | 18,148,825 |
| 2022-09-20 | 3.990 | 4.050 | 3.930 | 4.020 | 3.615 | 17,597,339 |
| 2022-09-19 | 3.970 | 3.990 | 3.910 | 3.910 | 3.516 | 18,546,599 |
| 2022-09-16 | 3.950 | 3.990 | 3.860 | 3.880 | 3.489 | 39,583,582 |
| 2022-09-15 | 4.020 | 4.065 | 3.880 | 4.000 | 3.597 | 41,923,080 |
| 2022-09-14 | 4.180 | 4.320 | 4.165 | 4.320 | 3.659 | 22,671,853 |
| 2022-09-13 | 4.310 | 4.360 | 4.260 | 4.310 | 3.651 | 46,967,257 |
| 2022-09-12 | 4.360 | 4.360 | 4.240 | 4.250 | 3.600 | 15,002,494 |
| 2022-09-09 | 4.150 | 4.280 | 4.130 | 4.250 | 3.600 | 24,262,432 |
| 2022-09-08 | 4.070 | 4.110 | 4.030 | 4.110 | 3.481 | 27,376,574 |
| 2022-09-07 | 4.090 | 4.100 | 4.010 | 4.050 | 3.430 | 22,255,349 |
| 2022-09-06 | 4.160 | 4.230 | 4.120 | 4.140 | 3.507 | 16,405,835 |
| 2022-09-05 | 4.070 | 4.170 | 4.050 | 4.150 | 3.515 | 15,290,141 |
| 2022-09-02 | 3.990 | 4.060 | 3.960 | 4.000 | 3.388 | 21,763,070 |
| 2022-09-01 | 4.060 | 4.140 | 4.060 | 4.060 | 3.439 | 15,879,511 |
| 2022-08-31 | 4.040 | 4.165 | 4.020 | 4.150 | 3.515 | 26,979,186 |
| 2022-08-30 | 4.130 | 4.185 | 4.120 | 4.150 | 3.515 | 19,946,313 |
| 2022-08-29 | 4.110 | 4.160 | 4.060 | 4.090 | 3.464 | 20,485,678 |
| 2022-08-26 | 4.350 | 4.370 | 4.230 | 4.230 | 3.583 | 18,372,890 |
| 2022-08-25 | 4.430 | 4.440 | 4.250 | 4.270 | 3.617 | 25,222,302 |
| 2022-08-24 | 4.210 | 4.250 | 4.165 | 4.230 | 3.583 | 18,170,274 |
| 2022-08-23 | 4.180 | 4.200 | 4.120 | 4.120 | 3.490 | 15,454,219 |
| 2022-08-22 | 4.120 | 4.190 | 4.110 | 4.180 | 3.540 | 19,296,035 |
| 2022-08-19 | 4.170 | 4.235 | 4.160 | 4.190 | 3.549 | 17,144,585 |
| 2022-08-18 | 4.090 | 4.140 | 4.080 | 4.120 | 3.490 | 13,085,068 |
| 2022-08-17 | 4.130 | 4.170 | 4.080 | 4.130 | 3.498 | 27,628,161 |
| 2022-08-16 | 4.070 | 4.100 | 4.010 | 4.080 | 3.456 | 18,678,316 |
| 2022-08-15 | 4.080 | 4.140 | 4.045 | 4.080 | 3.456 | 18,355,192 |
| 2022-08-12 | 4.040 | 4.060 | 4.000 | 4.050 | 3.430 | 17,223,879 |
| 2022-08-11 | 3.950 | 4.040 | 3.950 | 4.040 | 3.422 | 16,443,737 |
| 2022-08-10 | 3.880 | 3.945 | 3.870 | 3.880 | 3.286 | 10,241,979 |
| 2022-08-09 | 3.950 | 3.970 | 3.890 | 3.900 | 3.303 | 15,955,004 |
| 2022-08-08 | 3.880 | 3.970 | 3.870 | 3.920 | 3.320 | 17,656,062 |
| 2022-08-05 | 3.740 | 3.850 | 3.720 | 3.830 | 3.244 | 13,514,283 |
| 2022-08-04 | 3.780 | 3.840 | 3.730 | 3.740 | 3.168 | 18,072,367 |
| 2022-08-03 | 3.690 | 3.810 | 3.670 | 3.770 | 3.193 | 17,921,594 |
| 2022-08-02 | 3.780 | 3.810 | 3.710 | 3.740 | 3.168 | 15,777,818 |
| 2022-08-01 | 3.880 | 3.910 | 3.830 | 3.860 | 3.269 | 14,820,144 |
| 2022-07-29 | 3.820 | 3.830 | 3.765 | 3.810 | 3.227 | 23,019,678 |
| 2022-07-28 | 3.760 | 3.780 | 3.680 | 3.780 | 3.202 | 20,452,536 |
| 2022-07-27 | 3.680 | 3.715 | 3.630 | 3.680 | 3.117 | 17,368,062 |
| 2022-07-26 | 3.630 | 3.730 | 3.610 | 3.670 | 3.108 | 19,296,405 |
| 2022-07-25 | 3.610 | 3.640 | 3.550 | 3.560 | 3.015 | 22,780,151 |
| 2022-07-22 | 3.550 | 3.580 | 3.510 | 3.530 | 2.990 | 16,967,196 |
| 2022-07-21 | 3.540 | 3.570 | 3.510 | 3.570 | 3.024 | 21,163,822 |
| 2022-07-20 | 3.500 | 3.560 | 3.490 | 3.510 | 2.973 | 21,681,047 |
| 2022-07-19 | 3.480 | 3.560 | 3.400 | 3.400 | 2.880 | 19,732,989 |
| 2022-07-18 | 3.470 | 3.500 | 3.440 | 3.480 | 2.948 | 14,342,500 |
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.