South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	3.840	3.955	3.760	3.940	3.256	32,171,345
2022-01-21	4.190	4.200	4.070	4.090	3.380	22,336,202
2022-01-20	4.120	4.205	4.090	4.180	3.455	19,797,612
2022-01-19	4.110	4.160	4.090	4.100	3.389	13,854,183
2022-01-18	4.180	4.210	4.110	4.150	3.430	15,131,730
2022-01-17	4.190	4.210	4.020	4.050	3.347	15,096,703
2022-01-14	4.270	4.270	4.160	4.180	3.455	11,224,527
2022-01-13	4.170	4.280	4.160	4.240	3.504	18,540,692
2022-01-12	4.180	4.190	4.080	4.090	3.380	10,106,065
2022-01-11	4.040	4.080	4.020	4.050	3.347	8,620,955
2022-01-10	4.020	4.100	4.000	4.060	3.355	11,531,337
2022-01-07	3.960	3.990	3.895	3.920	3.240	19,989,938
2022-01-06	3.990	4.050	3.970	3.970	3.281	15,041,939
2022-01-05	4.120	4.120	4.000	4.020	3.322	15,095,895
2022-01-04	4.070	4.130	4.050	4.070	3.364	12,210,339
2021-12-31	4.050	4.060	3.990	4.010	3.314	4,177,741
2021-12-30	4.040	4.060	4.020	4.040	3.339	5,202,295
2021-12-29	4.040	4.080	4.010	4.020	3.322	8,819,688
2021-12-24	4.000	4.030	3.980	4.010	3.314	4,674,066
2021-12-23	3.990	4.010	3.965	4.000	3.306	10,965,995
2021-12-22	3.990	4.000	3.940	3.970	3.281	9,291,269
2021-12-21	3.900	3.980	3.900	3.960	3.273	10,716,234
2021-12-20	3.910	3.955	3.830	3.940	3.256	15,664,669
2021-12-17	3.860	3.930	3.860	3.900	3.223	34,881,150
2021-12-16	3.880	3.880	3.810	3.830	3.165	22,696,748
2021-12-15	3.820	3.850	3.790	3.810	3.149	11,408,081
2021-12-14	3.800	3.830	3.770	3.810	3.149	10,680,465
2021-12-13	3.870	3.880	3.800	3.830	3.165	8,514,804
2021-12-10	3.830	3.870	3.810	3.820	3.157	15,973,133
2021-12-09	3.800	3.840	3.800	3.800	3.141	10,876,846
2021-12-08	3.730	3.810	3.720	3.790	3.132	20,865,759
2021-12-07	3.760	3.770	3.620	3.670	3.033	20,164,720
2021-12-06	3.750	3.780	3.680	3.700	3.058	11,437,071
2021-12-03	3.770	3.800	3.730	3.750	3.099	16,599,203
2021-12-02	3.630	3.750	3.630	3.710	3.066	22,494,383
2021-12-01	3.530	3.690	3.520	3.670	3.033	19,924,071
2021-11-30	3.570	3.610	3.530	3.530	2.917	35,705,122
2021-11-29	3.535	3.600	3.530	3.570	2.950	14,282,365
2021-11-26	3.620	3.620	3.520	3.560	2.942	15,857,088
2021-11-25	3.550	3.640	3.540	3.620	2.992	16,434,475
2021-11-24	3.540	3.600	3.510	3.560	2.942	16,370,970
2021-11-23	3.610	3.630	3.580	3.580	2.959	15,888,070
2021-11-22	3.480	3.600	3.480	3.580	2.959	16,278,660
2021-11-19	3.510	3.530	3.450	3.510	2.901	19,633,061
2021-11-18	3.430	3.490	3.430	3.490	2.884	22,928,765
2021-11-17	3.450	3.510	3.420	3.490	2.884	22,133,584
2021-11-16	3.490	3.490	3.420	3.440	2.843	21,012,036
2021-11-15	3.550	3.560	3.480	3.500	2.893	8,473,856
2021-11-12	3.600	3.610	3.530	3.550	2.934	20,409,873
2021-11-11	3.420	3.500	3.410	3.470	2.868	23,250,506
2021-11-10	3.500	3.530	3.440	3.460	2.860	16,725,831
2021-11-09	3.620	3.630	3.530	3.540	2.926	13,062,580
2021-11-08	3.580	3.590	3.540	3.550	2.934	10,943,141
2021-11-05	3.530	3.550	3.495	3.500	2.893	14,314,109
2021-11-04	3.570	3.600	3.530	3.530	2.917	11,523,452
2021-11-03	3.540	3.570	3.510	3.540	2.926	12,426,210
2021-11-02	3.600	3.620	3.470	3.500	2.893	14,767,186
2021-11-01	3.590	3.620	3.540	3.590	2.967	13,689,976
2021-10-29	3.620	3.680	3.570	3.570	2.950	17,384,267
2021-10-28	3.520	3.640	3.490	3.580	2.959	22,936,959

← NewerPage 21 of 22 · 1,270 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.