South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	3.080	3.115	3.055	3.060	2.933	16,904,154
2025-08-12	3.020	3.065	2.990	3.050	2.923	17,653,633
2025-08-11	3.040	3.080	3.035	3.070	2.943	25,279,977
2025-08-08	2.950	3.025	2.930	3.020	2.895	9,777,077
2025-08-07	2.970	2.970	2.915	2.970	2.847	13,927,010
2025-08-06	2.950	2.980	2.930	2.970	2.847	20,417,120
2025-08-05	2.970	2.980	2.930	2.930	2.808	20,004,843
2025-08-04	2.920	2.940	2.910	2.940	2.818	12,271,239
2025-08-01	2.920	2.970	2.910	2.930	2.808	13,652,432
2025-07-31	3.000	3.000	2.930	2.940	2.818	20,939,588
2025-07-30	2.980	3.060	2.970	3.020	2.895	18,071,704
2025-07-29	3.010	3.055	2.980	3.000	2.876	15,618,770
2025-07-28	3.030	3.070	3.005	3.030	2.904	22,656,670
2025-07-25	3.100	3.110	3.020	3.050	2.923	15,516,701
2025-07-24	3.160	3.160	3.095	3.120	2.991	18,267,611
2025-07-23	3.070	3.170	3.060	3.140	3.010	25,920,061
2025-07-22	3.040	3.080	3.000	3.050	2.923	26,615,248
2025-07-21	2.930	3.040	2.910	3.020	2.895	34,134,643
2025-07-18	2.830	2.890	2.810	2.890	2.770	31,551,913
2025-07-17	2.890	2.910	2.850	2.850	2.732	35,285,232
2025-07-16	2.940	2.960	2.870	2.880	2.761	24,388,785
2025-07-15	2.970	2.980	2.900	2.970	2.847	19,475,939
2025-07-14	2.980	3.000	2.940	2.950	2.828	19,784,290
2025-07-11	3.060	3.130	3.040	3.110	2.981	14,944,606
2025-07-10	3.000	3.060	3.000	3.040	2.914	10,699,124
2025-07-09	3.050	3.065	3.010	3.020	2.895	11,554,923
2025-07-08	3.020	3.080	2.980	3.040	2.914	17,018,271
2025-07-07	3.120	3.170	3.095	3.100	2.971	10,151,047
2025-07-04	3.170	3.200	3.110	3.120	2.991	9,773,368
2025-07-03	3.150	3.210	3.130	3.200	3.067	24,696,603
2025-07-02	3.020	3.140	3.000	3.120	2.991	28,534,551
2025-07-01	2.970	2.980	2.930	2.970	2.847	20,080,924
2025-06-30	2.900	2.930	2.860	2.910	2.789	20,065,487
2025-06-27	2.950	3.010	2.940	2.940	2.818	26,783,509
2025-06-26	2.820	2.900	2.810	2.900	2.780	20,132,431
2025-06-25	2.890	2.910	2.820	2.840	2.722	19,014,778
2025-06-24	2.900	2.925	2.880	2.920	2.799	11,070,533
2025-06-23	2.900	2.900	2.840	2.850	2.732	9,824,011
2025-06-20	2.900	2.915	2.870	2.880	2.761	30,455,371
2025-06-19	2.970	2.970	2.895	2.900	2.780	12,337,762
2025-06-18	3.000	3.010	2.960	2.980	2.856	12,968,401
2025-06-17	3.000	3.050	2.990	3.020	2.895	14,170,059
2025-06-16	2.950	3.020	2.935	3.000	2.876	33,751,501
2025-06-13	3.020	3.030	2.910	2.940	2.818	12,378,428
2025-06-12	3.030	3.045	2.995	3.010	2.885	18,650,456
2025-06-11	3.060	3.110	3.050	3.060	2.933	15,607,002
2025-06-10	3.040	3.090	3.010	3.040	2.914	16,088,187
2025-06-06	3.050	3.060	3.010	3.020	2.895	20,009,112
2025-06-05	3.050	3.065	3.020	3.020	2.895	18,918,161
2025-06-04	2.990	3.040	2.980	3.020	2.895	18,223,729
2025-06-03	2.990	2.990	2.930	2.950	2.828	24,625,256
2025-06-02	3.010	3.030	2.930	2.940	2.818	14,944,262
2025-05-30	3.000	3.060	2.980	3.050	2.923	52,292,782
2025-05-29	3.080	3.090	3.025	3.040	2.914	23,149,625
2025-05-28	3.060	3.080	3.040	3.070	2.943	10,212,476
2025-05-27	3.060	3.100	3.035	3.090	2.962	16,719,868
2025-05-26	3.040	3.070	3.020	3.050	2.923	9,879,576
2025-05-23	3.070	3.080	3.020	3.030	2.904	11,877,854
2025-05-22	3.030	3.100	3.030	3.090	2.962	15,803,555
2025-05-21	3.070	3.120	3.025	3.080	2.952	24,714,335

← NewerPage 6 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.