South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 5.300 | 5.300 | 5.170 | 5.170 | 4.379 | 17,838,379 |
| 2022-04-19 | 5.250 | 5.310 | 5.210 | 5.240 | 4.438 | 16,296,001 |
| 2022-04-14 | 5.150 | 5.190 | 5.130 | 5.170 | 4.379 | 11,243,462 |
| 2022-04-13 | 5.130 | 5.190 | 5.090 | 5.120 | 4.337 | 16,931,083 |
| 2022-04-12 | 5.050 | 5.060 | 4.960 | 5.050 | 4.277 | 15,757,224 |
| 2022-04-11 | 5.080 | 5.140 | 5.030 | 5.060 | 4.286 | 12,937,323 |
| 2022-04-08 | 5.050 | 5.080 | 4.970 | 5.020 | 4.252 | 20,421,660 |
| 2022-04-07 | 4.990 | 5.040 | 4.940 | 4.970 | 4.210 | 16,638,347 |
| 2022-04-06 | 5.060 | 5.090 | 5.000 | 5.020 | 4.252 | 28,787,131 |
| 2022-04-05 | 5.220 | 5.250 | 5.100 | 5.120 | 4.337 | 13,608,152 |
| 2022-04-04 | 5.360 | 5.390 | 5.230 | 5.260 | 4.455 | 15,603,107 |
| 2022-04-01 | 5.110 | 5.330 | 5.100 | 5.310 | 4.498 | 36,342,426 |
| 2022-03-31 | 5.100 | 5.190 | 5.020 | 5.020 | 4.252 | 20,524,435 |
| 2022-03-30 | 5.060 | 5.080 | 4.945 | 4.980 | 4.218 | 21,384,783 |
| 2022-03-29 | 5.100 | 5.180 | 5.095 | 5.160 | 4.370 | 13,030,419 |
| 2022-03-28 | 5.150 | 5.230 | 5.130 | 5.200 | 4.404 | 11,747,092 |
| 2022-03-25 | 5.110 | 5.140 | 5.070 | 5.100 | 4.320 | 18,934,084 |
| 2022-03-24 | 5.150 | 5.150 | 5.030 | 5.080 | 4.303 | 13,326,840 |
| 2022-03-23 | 5.020 | 5.065 | 4.980 | 5.030 | 4.260 | 10,731,115 |
| 2022-03-22 | 5.010 | 5.110 | 5.000 | 5.030 | 4.260 | 17,788,688 |
| 2022-03-21 | 4.900 | 4.960 | 4.865 | 4.880 | 4.133 | 13,581,406 |
| 2022-03-18 | 4.810 | 4.860 | 4.750 | 4.820 | 4.083 | 26,567,068 |
| 2022-03-17 | 4.830 | 4.840 | 4.690 | 4.750 | 4.023 | 21,384,636 |
| 2022-03-16 | 4.650 | 4.770 | 4.610 | 4.770 | 4.040 | 25,559,630 |
| 2022-03-15 | 4.630 | 4.710 | 4.590 | 4.640 | 3.930 | 21,678,985 |
| 2022-03-14 | 5.020 | 5.020 | 4.830 | 4.860 | 4.116 | 13,258,420 |
| 2022-03-11 | 4.880 | 4.920 | 4.820 | 4.890 | 4.142 | 18,466,867 |
| 2022-03-10 | 4.730 | 4.820 | 4.705 | 4.750 | 4.023 | 27,355,123 |
| 2022-03-09 | 4.900 | 5.020 | 4.880 | 4.930 | 4.074 | 33,859,093 |
| 2022-03-08 | 5.270 | 5.290 | 4.990 | 5.010 | 4.141 | 33,617,915 |
| 2022-03-07 | 5.350 | 5.440 | 5.260 | 5.360 | 4.430 | 28,388,685 |
| 2022-03-04 | 5.070 | 5.170 | 5.060 | 5.170 | 4.273 | 27,199,383 |
| 2022-03-03 | 5.150 | 5.170 | 5.055 | 5.120 | 4.231 | 29,060,593 |
| 2022-03-02 | 4.900 | 5.060 | 4.900 | 5.030 | 4.157 | 43,961,962 |
| 2022-03-01 | 4.820 | 4.830 | 4.720 | 4.750 | 3.926 | 18,948,919 |
| 2022-02-28 | 4.700 | 4.810 | 4.700 | 4.810 | 3.975 | 27,658,387 |
| 2022-02-25 | 4.590 | 4.650 | 4.560 | 4.620 | 3.818 | 23,107,860 |
| 2022-02-24 | 4.520 | 4.610 | 4.490 | 4.540 | 3.752 | 25,677,229 |
| 2022-02-23 | 4.400 | 4.590 | 4.400 | 4.560 | 3.769 | 21,972,125 |
| 2022-02-22 | 4.420 | 4.490 | 4.380 | 4.410 | 3.645 | 32,568,781 |
| 2022-02-21 | 4.570 | 4.600 | 4.520 | 4.560 | 3.769 | 14,230,137 |
| 2022-02-18 | 4.520 | 4.600 | 4.480 | 4.570 | 3.777 | 23,283,222 |
| 2022-02-17 | 4.640 | 4.650 | 4.460 | 4.500 | 3.719 | 22,509,391 |
| 2022-02-16 | 4.500 | 4.500 | 4.370 | 4.450 | 3.678 | 21,258,046 |
| 2022-02-15 | 4.550 | 4.580 | 4.410 | 4.440 | 3.670 | 17,534,594 |
| 2022-02-14 | 4.450 | 4.570 | 4.430 | 4.530 | 3.744 | 17,688,965 |
| 2022-02-11 | 4.340 | 4.465 | 4.330 | 4.420 | 3.653 | 21,837,655 |
| 2022-02-10 | 4.510 | 4.520 | 4.380 | 4.400 | 3.636 | 26,020,454 |
| 2022-02-09 | 4.350 | 4.440 | 4.300 | 4.420 | 3.653 | 22,476,242 |
| 2022-02-08 | 4.270 | 4.280 | 4.180 | 4.190 | 3.463 | 16,421,528 |
| 2022-02-07 | 4.110 | 4.170 | 4.080 | 4.150 | 3.430 | 16,830,450 |
| 2022-02-04 | 4.000 | 4.125 | 3.995 | 4.110 | 3.397 | 19,867,361 |
| 2022-02-03 | 3.980 | 4.005 | 3.930 | 3.980 | 3.289 | 10,868,570 |
| 2022-02-02 | 3.960 | 3.990 | 3.920 | 3.930 | 3.248 | 14,262,603 |
| 2022-02-01 | 3.880 | 3.900 | 3.800 | 3.830 | 3.165 | 16,871,763 |
| 2022-01-31 | 3.820 | 3.890 | 3.800 | 3.850 | 3.182 | 13,209,383 |
| 2022-01-28 | 3.980 | 3.980 | 3.770 | 3.860 | 3.190 | 48,642,609 |
| 2022-01-27 | 4.020 | 4.070 | 3.730 | 3.820 | 3.157 | 33,528,993 |
| 2022-01-25 | 3.860 | 3.920 | 3.710 | 3.740 | 3.091 | 31,284,580 |
| 2022-01-24 | 3.840 | 3.955 | 3.760 | 3.940 | 3.256 | 32,171,345 |
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.