South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.570	4.630	4.480	4.490	4.423	32,098,942
2026-07-23	4.570	4.690	4.570	4.660	4.590	33,749,684
2026-07-22	4.380	4.550	4.380	4.550	4.482	26,933,873
2026-07-21	4.220	4.350	4.170	4.350	4.285	24,111,539
2026-07-20	4.010	4.080	3.900	4.080	4.019	24,452,104
2026-07-17	3.960	3.970	3.880	3.900	3.842	13,827,284
2026-07-16	4.030	4.060	3.970	4.040	3.979	13,444,262
2026-07-15	4.010	4.120	4.010	4.060	3.999	12,841,458
2026-07-14	3.960	4.070	3.950	4.050	3.989	11,701,013
2026-07-13	4.010	4.020	3.930	3.970	3.910	12,126,804
2026-07-10	3.900	4.065	3.895	4.020	3.960	16,898,971
2026-07-09	3.900	3.940	3.780	3.820	3.763	23,673,035
2026-07-08	3.900	3.960	3.870	3.960	3.901	23,212,399
2026-07-07	4.160	4.190	4.000	4.000	3.940	20,402,917
2026-07-06	4.180	4.220	4.145	4.180	4.117	9,903,007
2026-07-03	4.170	4.260	4.100	4.160	4.098	28,245,956
2026-07-02	4.210	4.265	4.010	4.160	4.098	67,659,676
2026-07-01	4.140	4.320	4.120	4.280	4.216	51,813,077
2026-06-30	3.970	3.970	3.890	3.900	3.842	17,040,945
2026-06-29	3.940	3.980	3.885	3.980	3.920	12,486,716
2026-06-26	4.010	4.010	3.880	3.910	3.851	15,340,345
2026-06-25	3.950	4.030	3.905	3.920	3.861	21,712,633
2026-06-24	4.030	4.100	3.970	4.060	3.999	29,530,581
2026-06-23	4.190	4.210	4.130	4.140	4.078	14,207,710
2026-06-22	4.150	4.225	4.105	4.150	4.088	15,732,211
2026-06-19	4.200	4.210	4.100	4.130	4.068	22,148,657
2026-06-18	4.320	4.330	4.250	4.250	4.186	17,172,797
2026-06-17	4.290	4.365	4.245	4.290	4.226	15,010,171
2026-06-16	4.330	4.400	4.260	4.270	4.206	17,518,939
2026-06-15	4.590	4.630	4.470	4.470	4.403	20,516,073
2026-06-12	4.600	4.600	4.485	4.520	4.452	15,436,125
2026-06-11	4.380	4.410	4.310	4.370	4.304	15,932,222
2026-06-10	4.500	4.580	4.420	4.480	4.413	12,713,973
2026-06-09	4.480	4.560	4.440	4.530	4.462	14,790,363
2026-06-05	4.740	4.740	4.590	4.630	4.561	8,862,039
2026-06-04	4.840	4.850	4.710	4.750	4.679	8,649,810
2026-06-03	4.890	4.950	4.830	4.910	4.836	18,165,673
2026-06-02	4.720	4.820	4.680	4.820	4.748	14,736,415
2026-06-01	4.830	4.840	4.730	4.740	4.669	10,299,703
2026-05-29	4.750	4.850	4.750	4.810	4.738	38,083,552
2026-05-28	4.710	4.760	4.600	4.670	4.600	21,783,571
2026-05-27	4.720	4.880	4.720	4.790	4.718	22,469,066
2026-05-26	4.460	4.650	4.420	4.630	4.561	16,181,363
2026-05-25	4.330	4.460	4.320	4.420	4.354	10,492,271
2026-05-22	4.230	4.350	4.210	4.350	4.285	15,507,787
2026-05-21	4.160	4.170	4.090	4.140	4.078	13,063,595
2026-05-20	4.000	4.070	3.970	4.040	3.979	9,585,840
2026-05-19	4.150	4.155	4.000	4.060	3.999	13,337,796
2026-05-18	4.090	4.120	4.030	4.030	3.970	17,660,541
2026-05-15	4.390	4.390	4.170	4.210	4.147	15,473,732
2026-05-14	4.500	4.520	4.380	4.440	4.373	12,843,610
2026-05-13	4.360	4.530	4.350	4.490	4.423	14,100,501
2026-05-12	4.310	4.370	4.290	4.350	4.285	14,913,815
2026-05-11	4.200	4.270	4.190	4.200	4.137	11,305,015
2026-05-08	4.210	4.230	4.110	4.140	4.078	16,040,804
2026-05-07	4.280	4.330	4.190	4.190	4.127	17,085,176
2026-05-06	4.110	4.165	4.060	4.140	4.078	11,138,347
2026-05-05	4.040	4.090	4.010	4.060	3.999	11,136,765
2026-05-04	4.100	4.140	4.075	4.090	4.029	10,732,393
2026-05-01	4.100	4.150	4.090	4.120	4.058	11,594,039

← NewerPage 2 of 22 · 1,267 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.