South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.830	4.030	3.800	4.030	3.970	26,353,162
2026-04-29	4.270	4.280	4.200	4.260	4.196	12,488,080
2026-04-28	4.340	4.370	4.280	4.310	4.245	12,034,163
2026-04-27	4.320	4.400	4.280	4.390	4.324	7,138,789
2026-04-24	4.420	4.420	4.290	4.320	4.255	10,130,847
2026-04-23	4.540	4.540	4.340	4.380	4.314	11,924,757
2026-04-22	4.370	4.500	4.350	4.500	4.433	17,370,753
2026-04-21	4.470	4.470	4.350	4.410	4.344	8,584,869
2026-04-20	4.490	4.490	4.330	4.390	4.324	16,155,451
2026-04-17	4.610	4.625	4.500	4.530	4.462	12,684,317
2026-04-16	4.620	4.640	4.570	4.620	4.551	10,077,942
2026-04-15	4.700	4.710	4.600	4.630	4.561	10,190,340
2026-04-14	4.680	4.740	4.670	4.670	4.600	10,690,722
2026-04-13	4.600	4.620	4.540	4.620	4.551	10,703,026
2026-04-10	4.580	4.640	4.540	4.630	4.561	10,062,836
2026-04-09	4.610	4.610	4.520	4.580	4.511	12,459,693
2026-04-08	4.680	4.740	4.545	4.570	4.501	16,672,597
2026-04-07	4.490	4.570	4.470	4.550	4.482	13,555,212
2026-04-02	4.620	4.630	4.400	4.420	4.354	13,970,771
2026-04-01	4.400	4.500	4.390	4.480	4.413	15,519,737
2026-03-31	4.400	4.400	4.230	4.270	4.206	21,588,347
2026-03-30	4.100	4.410	4.090	4.410	4.344	31,005,848
2026-03-27	4.000	4.035	3.950	4.030	3.970	11,044,465
2026-03-26	4.110	4.140	4.025	4.080	4.019	15,861,422
2026-03-25	4.050	4.140	4.020	4.110	4.048	18,390,552
2026-03-24	4.020	4.050	3.910	3.930	3.871	21,843,352
2026-03-23	3.840	3.880	3.745	3.850	3.792	17,707,031
2026-03-20	3.950	3.980	3.890	3.980	3.920	43,597,663
2026-03-19	4.040	4.120	4.020	4.050	3.989	21,081,114
2026-03-18	4.220	4.255	4.150	4.180	4.117	21,905,788
2026-03-17	4.210	4.240	4.170	4.180	4.117	21,287,355
2026-03-16	4.320	4.330	4.090	4.160	4.098	13,264,349
2026-03-13	4.350	4.440	4.310	4.410	4.344	11,227,207
2026-03-12	4.320	4.370	4.280	4.350	4.285	17,524,288
2026-03-11	4.280	4.390	4.280	4.360	4.295	11,413,003
2026-03-10	4.350	4.350	4.250	4.260	4.196	20,375,076
2026-03-09	4.390	4.430	4.160	4.270	4.206	17,350,827
2026-03-06	4.520	4.580	4.470	4.500	4.433	21,398,113
2026-03-05	4.550	4.615	4.515	4.610	4.541	19,110,857
2026-03-04	4.450	4.550	4.390	4.540	4.418	14,078,202
2026-03-03	4.650	4.710	4.505	4.570	4.447	14,114,886
2026-03-02	4.600	4.750	4.590	4.750	4.622	15,566,505
2026-02-27	4.550	4.620	4.520	4.600	4.476	18,103,772
2026-02-26	4.630	4.695	4.580	4.600	4.476	14,510,851
2026-02-25	4.500	4.590	4.500	4.580	4.457	13,066,168
2026-02-24	4.420	4.525	4.410	4.510	4.388	16,082,087
2026-02-23	4.420	4.450	4.380	4.440	4.320	11,316,586
2026-02-20	4.380	4.420	4.350	4.390	4.272	13,195,521
2026-02-19	4.480	4.480	4.390	4.410	4.291	15,851,400
2026-02-18	4.380	4.410	4.330	4.390	4.272	10,458,720
2026-02-17	4.500	4.580	4.440	4.440	4.320	11,531,084
2026-02-16	4.360	4.450	4.350	4.410	4.291	9,945,722
2026-02-13	4.380	4.420	4.250	4.420	4.301	21,630,906
2026-02-12	4.900	4.910	4.510	4.520	4.398	23,283,534
2026-02-11	4.600	4.670	4.550	4.660	4.534	17,226,314
2026-02-10	4.700	4.700	4.550	4.590	4.466	15,679,101
2026-02-09	4.570	4.590	4.510	4.550	4.427	14,221,745
2026-02-06	4.470	4.510	4.370	4.410	4.291	19,053,396
2026-02-05	4.520	4.660	4.510	4.600	4.476	25,631,138
2026-02-04	4.650	4.800	4.600	4.790	4.661	19,472,283

← NewerPage 3 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.