South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.530 | 4.560 | 4.480 | 4.510 | 4.388 | 17,003,085 |
| 2026-02-02 | 4.420 | 4.485 | 4.290 | 4.420 | 4.301 | 30,190,975 |
| 2026-01-30 | 4.630 | 4.730 | 4.505 | 4.620 | 4.495 | 27,633,318 |
| 2026-01-29 | 4.540 | 4.715 | 4.510 | 4.680 | 4.554 | 23,801,662 |
| 2026-01-28 | 4.520 | 4.590 | 4.505 | 4.560 | 4.437 | 15,350,254 |
| 2026-01-27 | 4.500 | 4.540 | 4.470 | 4.500 | 4.379 | 23,809,007 |
| 2026-01-23 | 4.440 | 4.460 | 4.355 | 4.390 | 4.272 | 21,975,566 |
| 2026-01-22 | 4.330 | 4.440 | 4.240 | 4.400 | 4.281 | 26,764,438 |
| 2026-01-21 | 4.120 | 4.190 | 4.120 | 4.180 | 4.067 | 13,675,637 |
| 2026-01-20 | 4.160 | 4.180 | 4.120 | 4.150 | 4.038 | 13,272,994 |
| 2026-01-19 | 4.200 | 4.255 | 4.185 | 4.220 | 4.106 | 20,124,989 |
| 2026-01-16 | 4.120 | 4.160 | 4.095 | 4.160 | 4.048 | 22,148,384 |
| 2026-01-15 | 4.030 | 4.165 | 4.010 | 4.140 | 4.028 | 33,170,997 |
| 2026-01-14 | 4.020 | 4.030 | 3.950 | 3.960 | 3.853 | 18,636,000 |
| 2026-01-13 | 3.980 | 4.040 | 3.960 | 3.960 | 3.853 | 23,317,474 |
| 2026-01-12 | 3.870 | 3.940 | 3.870 | 3.900 | 3.795 | 18,117,444 |
| 2026-01-09 | 3.830 | 3.860 | 3.770 | 3.850 | 3.746 | 17,882,361 |
| 2026-01-08 | 3.800 | 3.840 | 3.780 | 3.810 | 3.707 | 20,500,582 |
| 2026-01-07 | 3.850 | 3.870 | 3.790 | 3.840 | 3.736 | 22,643,697 |
| 2026-01-06 | 3.740 | 3.810 | 3.705 | 3.780 | 3.678 | 21,794,843 |
| 2026-01-05 | 3.570 | 3.670 | 3.570 | 3.660 | 3.561 | 11,872,122 |
| 2026-01-02 | 3.550 | 3.575 | 3.530 | 3.550 | 3.454 | 5,476,423 |
| 2025-12-31 | 3.560 | 3.575 | 3.530 | 3.560 | 3.464 | 9,989,595 |
| 2025-12-30 | 3.540 | 3.540 | 3.460 | 3.520 | 3.425 | 8,069,982 |
| 2025-12-29 | 3.610 | 3.710 | 3.565 | 3.590 | 3.493 | 17,610,288 |
| 2025-12-24 | 3.520 | 3.555 | 3.500 | 3.510 | 3.415 | 6,947,221 |
| 2025-12-23 | 3.470 | 3.520 | 3.460 | 3.490 | 3.396 | 9,641,239 |
| 2025-12-22 | 3.440 | 3.470 | 3.420 | 3.470 | 3.376 | 12,232,405 |
| 2025-12-19 | 3.400 | 3.415 | 3.355 | 3.370 | 3.279 | 63,925,375 |
| 2025-12-18 | 3.400 | 3.410 | 3.365 | 3.400 | 3.308 | 17,839,338 |
| 2025-12-17 | 3.470 | 3.480 | 3.330 | 3.410 | 3.318 | 20,035,708 |
| 2025-12-16 | 3.500 | 3.525 | 3.410 | 3.440 | 3.347 | 30,735,269 |
| 2025-12-15 | 3.500 | 3.540 | 3.480 | 3.510 | 3.415 | 21,408,205 |
| 2025-12-12 | 3.500 | 3.565 | 3.480 | 3.560 | 3.464 | 25,834,440 |
| 2025-12-11 | 3.470 | 3.500 | 3.400 | 3.430 | 3.338 | 18,608,951 |
| 2025-12-10 | 3.370 | 3.450 | 3.355 | 3.440 | 3.347 | 18,822,640 |
| 2025-12-09 | 3.400 | 3.420 | 3.350 | 3.370 | 3.279 | 14,105,037 |
| 2025-12-08 | 3.470 | 3.480 | 3.395 | 3.410 | 3.318 | 19,818,033 |
| 2025-12-05 | 3.500 | 3.510 | 3.460 | 3.490 | 3.396 | 17,943,735 |
| 2025-12-04 | 3.490 | 3.545 | 3.470 | 3.510 | 3.415 | 34,754,969 |
| 2025-12-03 | 3.420 | 3.440 | 3.340 | 3.380 | 3.289 | 19,126,773 |
| 2025-12-02 | 3.340 | 3.410 | 3.330 | 3.340 | 3.250 | 18,965,284 |
| 2025-12-01 | 3.290 | 3.370 | 3.280 | 3.310 | 3.221 | 25,677,441 |
| 2025-11-28 | 3.160 | 3.235 | 3.160 | 3.220 | 3.133 | 10,609,790 |
| 2025-11-27 | 3.250 | 3.250 | 3.190 | 3.220 | 3.133 | 11,490,830 |
| 2025-11-26 | 3.190 | 3.240 | 3.155 | 3.210 | 3.123 | 19,863,835 |
| 2025-11-25 | 3.090 | 3.180 | 3.070 | 3.150 | 3.065 | 25,305,403 |
| 2025-11-24 | 3.120 | 3.140 | 3.085 | 3.140 | 3.055 | 47,641,367 |
| 2025-11-21 | 3.140 | 3.170 | 3.060 | 3.080 | 2.997 | 16,097,098 |
| 2025-11-20 | 3.160 | 3.230 | 3.130 | 3.220 | 3.133 | 13,100,965 |
| 2025-11-19 | 3.120 | 3.165 | 3.085 | 3.120 | 3.036 | 13,148,819 |
| 2025-11-18 | 3.140 | 3.170 | 3.050 | 3.090 | 3.007 | 15,792,808 |
| 2025-11-17 | 3.170 | 3.195 | 3.105 | 3.180 | 3.094 | 9,102,408 |
| 2025-11-14 | 3.200 | 3.220 | 3.170 | 3.170 | 3.085 | 11,480,119 |
| 2025-11-13 | 3.270 | 3.300 | 3.240 | 3.280 | 3.192 | 14,186,855 |
| 2025-11-12 | 3.200 | 3.260 | 3.190 | 3.240 | 3.153 | 12,560,912 |
| 2025-11-11 | 3.220 | 3.240 | 3.170 | 3.190 | 3.104 | 11,726,025 |
| 2025-11-10 | 3.115 | 3.210 | 3.105 | 3.190 | 3.104 | 20,739,222 |
| 2025-11-07 | 3.050 | 3.090 | 3.040 | 3.060 | 2.978 | 9,319,226 |
| 2025-11-06 | 3.040 | 3.090 | 3.035 | 3.050 | 2.968 | 17,045,671 |
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.