South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	3.430	3.470	3.400	3.410	2.888	22,964,442
2022-07-14	3.520	3.620	3.510	3.540	2.998	29,165,599
2022-07-13	3.510	3.540	3.440	3.500	2.964	25,861,766
2022-07-12	3.620	3.660	3.550	3.550	3.007	18,977,718
2022-07-11	3.730	3.750	3.630	3.630	3.075	12,574,851
2022-07-08	3.830	3.860	3.720	3.730	3.159	15,573,509
2022-07-07	3.580	3.710	3.580	3.700	3.134	27,498,971
2022-07-06	3.600	3.660	3.530	3.530	2.990	31,459,043
2022-07-05	3.900	3.940	3.850	3.850	3.261	12,470,207
2022-07-04	3.930	3.950	3.860	3.890	3.295	14,291,250
2022-07-01	3.890	3.945	3.870	3.870	3.278	15,838,128
2022-06-30	4.010	4.050	3.940	3.940	3.337	33,306,536
2022-06-29	4.130	4.160	4.060	4.070	3.447	13,729,007
2022-06-28	4.140	4.220	4.110	4.190	3.549	17,978,562
2022-06-27	4.020	4.070	4.000	4.040	3.422	17,530,388
2022-06-24	3.910	4.020	3.880	3.990	3.380	16,953,498
2022-06-23	4.060	4.070	3.970	4.050	3.430	15,170,830
2022-06-22	4.230	4.230	4.070	4.090	3.464	21,357,864
2022-06-21	4.160	4.210	4.110	4.160	3.523	13,033,138
2022-06-20	4.110	4.110	3.990	4.060	3.439	21,783,222
2022-06-17	4.250	4.290	4.140	4.160	3.523	40,982,038
2022-06-16	4.460	4.490	4.410	4.420	3.744	20,919,322
2022-06-15	4.420	4.420	4.330	4.330	3.667	30,081,768
2022-06-14	4.540	4.580	4.430	4.490	3.803	36,928,019
2022-06-10	4.880	4.920	4.740	4.800	4.066	26,067,236
2022-06-09	5.150	5.160	5.000	5.010	4.243	11,852,138
2022-06-08	5.160	5.180	5.120	5.170	4.379	14,538,731
2022-06-07	5.030	5.135	5.010	5.090	4.311	16,556,138
2022-06-06	5.050	5.100	5.010	5.040	4.269	13,901,404
2022-06-03	5.080	5.110	5.050	5.080	4.303	23,392,552
2022-06-02	4.890	4.980	4.870	4.980	4.218	28,666,893
2022-06-01	4.940	4.960	4.870	4.960	4.201	26,840,189
2022-05-31	4.880	5.000	4.880	5.000	4.235	36,777,330
2022-05-30	4.800	4.880	4.760	4.880	4.133	19,300,513
2022-05-27	4.710	4.750	4.690	4.710	3.989	9,338,111
2022-05-26	4.640	4.680	4.550	4.650	3.939	25,095,349
2022-05-25	4.750	4.760	4.680	4.680	3.964	15,821,258
2022-05-24	4.720	4.790	4.650	4.680	3.964	16,187,667
2022-05-23	4.780	4.800	4.670	4.670	3.955	16,347,089
2022-05-20	4.750	4.780	4.700	4.720	3.998	25,117,049
2022-05-19	4.590	4.670	4.540	4.650	3.939	14,315,224
2022-05-18	4.630	4.730	4.600	4.700	3.981	21,612,944
2022-05-17	4.470	4.500	4.440	4.470	3.786	14,742,985
2022-05-16	4.460	4.470	4.370	4.400	3.727	13,087,115
2022-05-13	4.350	4.460	4.350	4.410	3.735	20,274,307
2022-05-12	4.440	4.510	4.370	4.370	3.701	17,091,705
2022-05-11	4.450	4.450	4.350	4.410	3.735	20,293,448
2022-05-10	4.510	4.540	4.400	4.470	3.786	30,661,944
2022-05-09	4.550	4.700	4.530	4.630	3.922	17,796,098
2022-05-06	4.620	4.670	4.570	4.630	3.922	15,963,547
2022-05-05	4.710	4.770	4.690	4.770	4.040	12,139,932
2022-05-04	4.820	4.830	4.630	4.640	3.930	14,473,432
2022-05-03	4.750	4.830	4.730	4.770	4.040	11,809,786
2022-05-02	4.740	4.780	4.690	4.770	4.040	7,859,399
2022-04-29	4.800	4.845	4.730	4.770	4.040	24,035,660
2022-04-28	4.690	4.770	4.610	4.750	4.023	23,489,861
2022-04-27	4.420	4.630	4.385	4.600	3.896	27,957,374
2022-04-26	4.430	4.540	4.300	4.460	3.778	37,222,830
2022-04-22	4.960	4.990	4.820	4.840	4.099	26,246,093
2022-04-21	5.200	5.200	5.090	5.090	4.311	12,317,758

← NewerPage 19 of 22 · 1,269 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.