South32 Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	3.000	3.070	2.970	3.060	2.933	27,135,468
2025-05-19	2.970	2.970	2.910	2.940	2.818	15,707,442
2025-05-16	2.990	3.005	2.930	2.960	2.837	18,821,734
2025-05-15	2.950	2.980	2.940	2.980	2.856	15,943,279
2025-05-14	3.000	3.050	2.970	2.990	2.866	23,738,489
2025-05-13	2.970	3.050	2.970	3.030	2.904	25,072,801
2025-05-12	2.820	2.890	2.810	2.870	2.751	17,513,226
2025-05-09	2.800	2.830	2.780	2.790	2.674	14,545,805
2025-05-08	2.810	2.830	2.770	2.820	2.703	19,240,055
2025-05-07	2.840	2.910	2.820	2.850	2.732	19,324,690
2025-05-06	2.800	2.840	2.795	2.840	2.722	12,190,978
2025-05-05	2.820	2.850	2.790	2.800	2.684	14,942,316
2025-05-02	2.770	2.870	2.720	2.830	2.713	24,584,403
2025-05-01	2.710	2.765	2.710	2.740	2.626	18,455,202
2025-04-30	2.800	2.800	2.715	2.750	2.636	24,306,396
2025-04-29	2.710	2.810	2.710	2.780	2.665	20,935,907
2025-04-28	2.700	2.735	2.680	2.710	2.598	41,066,734
2025-04-24	2.650	2.735	2.630	2.710	2.598	27,456,364
2025-04-23	2.700	2.720	2.620	2.650	2.540	41,030,881
2025-04-22	2.670	2.670	2.580	2.610	2.502	26,515,459
2025-04-17	2.710	2.720	2.640	2.690	2.578	19,130,112
2025-04-16	2.750	2.760	2.650	2.670	2.559	14,872,479
2025-04-15	2.830	2.830	2.770	2.790	2.674	13,860,687
2025-04-14	2.780	2.820	2.750	2.800	2.684	14,433,571
2025-04-11	2.650	2.740	2.650	2.740	2.626	25,696,224
2025-04-10	2.840	2.850	2.715	2.760	2.646	31,986,385
2025-04-09	2.550	2.580	2.510	2.520	2.415	31,934,826
2025-04-08	2.650	2.705	2.610	2.650	2.540	31,824,160
2025-04-07	2.520	2.640	2.470	2.590	2.483	35,505,143
2025-04-04	2.910	2.910	2.780	2.810	2.693	31,161,407
2025-04-03	3.040	3.060	2.960	2.970	2.847	24,745,307
2025-04-02	3.220	3.230	3.100	3.120	2.991	19,453,460
2025-04-01	3.260	3.270	3.200	3.210	3.077	18,427,391
2025-03-31	3.310	3.330	3.220	3.220	3.086	26,542,282
2025-03-28	3.400	3.430	3.370	3.370	3.230	18,920,063
2025-03-27	3.520	3.530	3.450	3.470	3.326	16,705,775
2025-03-26	3.550	3.585	3.510	3.510	3.364	14,068,892
2025-03-25	3.500	3.540	3.470	3.510	3.364	11,269,809
2025-03-24	3.470	3.500	3.410	3.490	3.345	15,169,603
2025-03-21	3.530	3.540	3.440	3.530	3.384	34,618,857
2025-03-20	3.660	3.660	3.570	3.620	3.470	20,894,012
2025-03-19	3.580	3.650	3.565	3.610	3.460	15,024,314
2025-03-18	3.590	3.620	3.550	3.610	3.460	14,419,748
2025-03-17	3.540	3.630	3.540	3.600	3.451	13,966,860
2025-03-14	3.540	3.570	3.510	3.530	3.384	13,694,812
2025-03-13	3.570	3.610	3.500	3.530	3.384	13,633,807
2025-03-12	3.610	3.650	3.540	3.580	3.431	21,320,346
2025-03-11	3.550	3.610	3.515	3.590	3.441	16,038,500
2025-03-10	3.590	3.640	3.590	3.610	3.460	10,737,259
2025-03-07	3.620	3.650	3.580	3.590	3.441	13,143,848
2025-03-06	3.550	3.660	3.550	3.640	3.489	23,163,373
2025-03-05	3.520	3.550	3.470	3.510	3.313	18,491,286
2025-03-04	3.590	3.615	3.510	3.520	3.322	16,175,787
2025-03-03	3.510	3.630	3.495	3.630	3.426	14,214,080
2025-02-28	3.610	3.620	3.500	3.520	3.322	38,292,506
2025-02-27	3.610	3.700	3.600	3.640	3.435	19,503,590
2025-02-26	3.630	3.670	3.575	3.610	3.407	11,715,012
2025-02-25	3.630	3.660	3.610	3.650	3.445	11,475,830
2025-02-24	3.720	3.740	3.630	3.670	3.464	15,363,087
2025-02-21	3.740	3.780	3.720	3.740	3.530	17,567,523

← NewerPage 7 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.