South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.740 | 3.780 | 3.720 | 3.740 | 3.530 | 17,567,523 |
| 2025-02-20 | 3.670 | 3.710 | 3.610 | 3.710 | 3.501 | 19,768,086 |
| 2025-02-19 | 3.680 | 3.700 | 3.625 | 3.660 | 3.454 | 12,160,795 |
| 2025-02-18 | 3.690 | 3.690 | 3.640 | 3.670 | 3.464 | 9,372,618 |
| 2025-02-17 | 3.670 | 3.720 | 3.650 | 3.690 | 3.483 | 19,081,373 |
| 2025-02-14 | 3.650 | 3.665 | 3.565 | 3.650 | 3.445 | 18,126,481 |
| 2025-02-13 | 3.500 | 3.590 | 3.405 | 3.570 | 3.369 | 18,480,526 |
| 2025-02-12 | 3.410 | 3.435 | 3.380 | 3.430 | 3.237 | 11,055,250 |
| 2025-02-11 | 3.430 | 3.460 | 3.380 | 3.430 | 3.237 | 33,897,627 |
| 2025-02-10 | 3.460 | 3.510 | 3.430 | 3.440 | 3.247 | 12,788,311 |
| 2025-02-07 | 3.500 | 3.540 | 3.435 | 3.500 | 3.303 | 10,527,075 |
| 2025-02-06 | 3.490 | 3.500 | 3.450 | 3.470 | 3.275 | 9,980,328 |
| 2025-02-05 | 3.400 | 3.520 | 3.400 | 3.450 | 3.256 | 16,395,461 |
| 2025-02-04 | 3.340 | 3.390 | 3.320 | 3.380 | 3.190 | 11,564,689 |
| 2025-02-03 | 3.300 | 3.335 | 3.255 | 3.310 | 3.124 | 14,522,832 |
| 2025-01-31 | 3.350 | 3.405 | 3.350 | 3.360 | 3.171 | 14,213,929 |
| 2025-01-30 | 3.340 | 3.380 | 3.310 | 3.360 | 3.171 | 18,129,204 |
| 2025-01-29 | 3.360 | 3.375 | 3.290 | 3.290 | 3.105 | 21,131,826 |
| 2025-01-28 | 3.460 | 3.510 | 3.365 | 3.370 | 3.181 | 20,181,496 |
| 2025-01-24 | 3.530 | 3.550 | 3.500 | 3.540 | 3.341 | 13,916,942 |
| 2025-01-23 | 3.560 | 3.570 | 3.490 | 3.530 | 3.332 | 14,339,465 |
| 2025-01-22 | 3.560 | 3.600 | 3.545 | 3.560 | 3.360 | 11,161,671 |
| 2025-01-21 | 3.550 | 3.640 | 3.530 | 3.580 | 3.379 | 12,025,479 |
| 2025-01-20 | 3.530 | 3.540 | 3.480 | 3.510 | 3.313 | 9,755,462 |
| 2025-01-17 | 3.470 | 3.520 | 3.450 | 3.480 | 3.284 | 9,910,282 |
| 2025-01-16 | 3.460 | 3.515 | 3.440 | 3.490 | 3.294 | 12,389,339 |
| 2025-01-15 | 3.440 | 3.450 | 3.395 | 3.420 | 3.228 | 8,481,557 |
| 2025-01-14 | 3.430 | 3.460 | 3.400 | 3.420 | 3.228 | 17,395,694 |
| 2025-01-13 | 3.360 | 3.415 | 3.360 | 3.370 | 3.181 | 10,001,855 |
| 2025-01-10 | 3.380 | 3.410 | 3.360 | 3.400 | 3.209 | 7,585,445 |
| 2025-01-09 | 3.390 | 3.390 | 3.350 | 3.380 | 3.190 | 6,468,485 |
| 2025-01-08 | 3.420 | 3.440 | 3.380 | 3.410 | 3.218 | 9,258,282 |
| 2025-01-07 | 3.470 | 3.480 | 3.380 | 3.400 | 3.209 | 7,415,657 |
| 2025-01-06 | 3.460 | 3.470 | 3.370 | 3.400 | 3.209 | 10,447,151 |
| 2025-01-03 | 3.460 | 3.490 | 3.430 | 3.460 | 3.265 | 5,955,816 |
| 2025-01-02 | 3.400 | 3.490 | 3.395 | 3.460 | 3.265 | 7,410,374 |
| 2024-12-31 | 3.360 | 3.430 | 3.350 | 3.400 | 3.209 | 5,074,019 |
| 2024-12-30 | 3.380 | 3.410 | 3.370 | 3.400 | 3.209 | 5,831,404 |
| 2024-12-27 | 3.410 | 3.450 | 3.390 | 3.400 | 3.209 | 5,446,015 |
| 2024-12-24 | 3.380 | 3.410 | 3.375 | 3.410 | 3.218 | 2,606,277 |
| 2024-12-23 | 3.370 | 3.420 | 3.345 | 3.410 | 3.218 | 8,755,188 |
| 2024-12-20 | 3.310 | 3.350 | 3.310 | 3.340 | 3.152 | 21,075,538 |
| 2024-12-19 | 3.370 | 3.370 | 3.305 | 3.360 | 3.171 | 11,039,665 |
| 2024-12-18 | 3.360 | 3.415 | 3.320 | 3.380 | 3.190 | 14,188,654 |
| 2024-12-17 | 3.340 | 3.430 | 3.330 | 3.400 | 3.209 | 9,319,528 |
| 2024-12-16 | 3.390 | 3.455 | 3.350 | 3.370 | 3.181 | 15,138,556 |
| 2024-12-13 | 3.410 | 3.430 | 3.350 | 3.400 | 3.209 | 16,755,575 |
| 2024-12-12 | 3.480 | 3.490 | 3.430 | 3.440 | 3.247 | 18,911,273 |
| 2024-12-11 | 3.560 | 3.590 | 3.485 | 3.520 | 3.322 | 18,801,335 |
| 2024-12-10 | 3.720 | 3.770 | 3.640 | 3.680 | 3.473 | 20,556,310 |
| 2024-12-09 | 3.590 | 3.620 | 3.540 | 3.600 | 3.398 | 9,276,665 |
| 2024-12-06 | 3.690 | 3.740 | 3.620 | 3.630 | 3.426 | 11,559,696 |
| 2024-12-05 | 3.640 | 3.720 | 3.620 | 3.700 | 3.492 | 18,213,893 |
| 2024-12-04 | 3.620 | 3.650 | 3.560 | 3.600 | 3.398 | 11,070,161 |
| 2024-12-03 | 3.670 | 3.680 | 3.600 | 3.620 | 3.416 | 11,874,302 |
| 2024-12-02 | 3.750 | 3.770 | 3.680 | 3.680 | 3.473 | 11,801,014 |
| 2024-11-29 | 3.730 | 3.740 | 3.670 | 3.720 | 3.511 | 9,968,842 |
| 2024-11-28 | 3.780 | 3.780 | 3.740 | 3.740 | 3.530 | 9,530,381 |
| 2024-11-27 | 3.800 | 3.815 | 3.740 | 3.770 | 3.558 | 8,946,567 |
| 2024-11-26 | 3.780 | 3.840 | 3.770 | 3.780 | 3.567 | 16,117,697 |
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.