South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	3.030	3.040	2.960	3.020	2.939	16,200,326
2025-11-04	3.130	3.140	3.050	3.060	2.978	12,288,880
2025-11-03	3.170	3.200	3.120	3.150	3.065	16,378,239
2025-10-31	3.190	3.230	3.160	3.170	3.085	13,179,735
2025-10-30	3.190	3.245	3.190	3.200	3.114	15,284,587
2025-10-29	3.140	3.230	3.140	3.210	3.123	13,620,271
2025-10-28	3.180	3.195	3.130	3.160	3.075	28,501,360
2025-10-27	3.260	3.280	3.225	3.240	3.153	14,641,123
2025-10-24	3.220	3.265	3.210	3.240	3.153	16,771,427
2025-10-23	3.130	3.200	3.130	3.180	3.094	27,161,282
2025-10-22	3.290	3.320	3.150	3.160	3.075	25,732,459
2025-10-21	3.170	3.315	3.160	3.260	3.172	23,754,596
2025-10-20	3.200	3.210	3.120	3.120	3.036	24,455,790
2025-10-17	3.170	3.220	3.130	3.220	3.133	25,170,918
2025-10-16	3.210	3.220	3.170	3.190	3.104	16,103,211
2025-10-15	3.210	3.230	3.155	3.210	3.123	14,807,043
2025-10-14	3.170	3.210	3.145	3.170	3.085	30,880,640
2025-10-13	3.070	3.110	3.010	3.060	2.978	36,510,168
2025-10-10	3.210	3.230	3.120	3.140	3.055	35,957,709
2025-10-09	3.080	3.190	3.060	3.180	3.094	32,437,086
2025-10-08	2.960	3.020	2.940	3.010	2.929	36,840,497
2025-10-07	2.900	2.980	2.860	2.930	2.851	31,514,597
2025-10-06	2.840	2.870	2.810	2.810	2.734	16,652,321
2025-10-03	2.820	2.850	2.780	2.790	2.715	20,650,891
2025-10-02	2.800	2.815	2.765	2.770	2.695	18,247,894
2025-10-01	2.750	2.815	2.740	2.750	2.676	19,105,489
2025-09-30	2.670	2.760	2.660	2.740	2.666	26,315,088
2025-09-29	2.650	2.670	2.600	2.660	2.588	24,369,251
2025-09-26	2.670	2.690	2.650	2.660	2.588	12,180,594
2025-09-25	2.610	2.690	2.610	2.660	2.588	23,146,411
2025-09-24	2.590	2.590	2.560	2.590	2.520	11,895,113
2025-09-23	2.610	2.670	2.580	2.590	2.520	15,708,946
2025-09-22	2.610	2.660	2.600	2.620	2.549	11,043,497
2025-09-19	2.600	2.620	2.580	2.600	2.530	37,849,996
2025-09-18	2.550	2.600	2.550	2.580	2.510	26,254,137
2025-09-17	2.620	2.650	2.615	2.630	2.521	17,110,225
2025-09-16	2.620	2.650	2.600	2.620	2.511	13,362,609
2025-09-15	2.590	2.625	2.560	2.610	2.502	14,916,997
2025-09-12	2.590	2.630	2.560	2.590	2.483	19,485,075
2025-09-11	2.540	2.570	2.520	2.540	2.435	20,719,909
2025-09-10	2.570	2.590	2.540	2.550	2.444	25,559,733
2025-09-09	2.630	2.650	2.570	2.610	2.502	33,216,268
2025-09-08	2.650	2.670	2.645	2.650	2.540	11,526,090
2025-09-05	2.640	2.665	2.630	2.640	2.530	22,271,215
2025-09-04	2.650	2.690	2.640	2.660	2.550	18,771,657
2025-09-03	2.700	2.720	2.620	2.630	2.521	23,447,759
2025-09-02	2.720	2.730	2.680	2.710	2.598	13,953,197
2025-09-01	2.670	2.745	2.670	2.730	2.617	11,848,452
2025-08-29	2.700	2.740	2.670	2.720	2.607	36,319,607
2025-08-28	2.940	2.940	2.700	2.700	2.588	29,542,471
2025-08-27	2.920	2.950	2.900	2.910	2.789	17,857,842
2025-08-26	2.930	2.945	2.890	2.900	2.780	15,914,719
2025-08-25	2.870	2.955	2.860	2.930	2.808	22,401,279
2025-08-22	2.910	2.930	2.840	2.840	2.722	20,267,068
2025-08-21	2.900	2.920	2.870	2.910	2.789	18,772,917
2025-08-20	2.950	2.950	2.870	2.870	2.751	20,531,801
2025-08-19	2.900	2.960	2.900	2.930	2.808	30,596,167
2025-08-18	2.950	2.970	2.900	2.930	2.808	10,488,963
2025-08-15	2.880	2.970	2.870	2.960	2.837	21,115,745
2025-08-14	3.000	3.030	2.880	2.900	2.780	31,199,918

← NewerPage 5 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.