South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.840 | 3.850 | 3.740 | 3.740 | 3.530 | 26,440,674 |
| 2024-11-22 | 3.770 | 3.860 | 3.750 | 3.830 | 3.615 | 16,409,301 |
| 2024-11-21 | 3.720 | 3.750 | 3.700 | 3.730 | 3.520 | 5,756,740 |
| 2024-11-20 | 3.710 | 3.760 | 3.700 | 3.700 | 3.492 | 9,212,631 |
| 2024-11-19 | 3.720 | 3.740 | 3.670 | 3.670 | 3.464 | 15,335,167 |
| 2024-11-18 | 3.750 | 3.790 | 3.680 | 3.770 | 3.558 | 19,069,477 |
| 2024-11-15 | 3.510 | 3.560 | 3.495 | 3.550 | 3.350 | 13,584,386 |
| 2024-11-14 | 3.530 | 3.545 | 3.490 | 3.490 | 3.294 | 11,968,992 |
| 2024-11-13 | 3.540 | 3.570 | 3.500 | 3.540 | 3.341 | 14,245,911 |
| 2024-11-12 | 3.680 | 3.730 | 3.600 | 3.610 | 3.407 | 15,302,664 |
| 2024-11-11 | 3.720 | 3.740 | 3.680 | 3.700 | 3.492 | 9,658,072 |
| 2024-11-08 | 3.890 | 3.945 | 3.800 | 3.800 | 3.586 | 16,711,517 |
| 2024-11-07 | 3.800 | 3.855 | 3.735 | 3.830 | 3.615 | 19,381,705 |
| 2024-11-06 | 3.790 | 3.815 | 3.720 | 3.760 | 3.549 | 11,768,685 |
| 2024-11-05 | 3.700 | 3.780 | 3.670 | 3.750 | 3.539 | 9,008,688 |
| 2024-11-04 | 3.720 | 3.740 | 3.670 | 3.730 | 3.520 | 7,488,116 |
| 2024-11-01 | 3.610 | 3.735 | 3.600 | 3.720 | 3.511 | 10,309,270 |
| 2024-10-31 | 3.640 | 3.680 | 3.590 | 3.680 | 3.473 | 21,829,603 |
| 2024-10-30 | 3.710 | 3.770 | 3.640 | 3.670 | 3.464 | 18,969,067 |
| 2024-10-29 | 3.760 | 3.770 | 3.700 | 3.720 | 3.511 | 15,802,486 |
| 2024-10-28 | 3.730 | 3.750 | 3.690 | 3.730 | 3.520 | 9,435,964 |
| 2024-10-25 | 3.680 | 3.750 | 3.680 | 3.710 | 3.501 | 7,397,120 |
| 2024-10-24 | 3.640 | 3.770 | 3.620 | 3.690 | 3.483 | 28,175,953 |
| 2024-10-23 | 3.640 | 3.680 | 3.635 | 3.650 | 3.445 | 8,203,001 |
| 2024-10-22 | 3.610 | 3.650 | 3.595 | 3.620 | 3.416 | 14,485,699 |
| 2024-10-21 | 3.750 | 3.760 | 3.635 | 3.690 | 3.483 | 19,192,907 |
| 2024-10-18 | 3.720 | 3.780 | 3.680 | 3.700 | 3.492 | 16,224,191 |
| 2024-10-17 | 3.790 | 3.835 | 3.760 | 3.770 | 3.558 | 22,872,577 |
| 2024-10-16 | 3.650 | 3.710 | 3.630 | 3.670 | 3.464 | 20,194,074 |
| 2024-10-15 | 3.690 | 3.800 | 3.680 | 3.700 | 3.492 | 22,305,432 |
| 2024-10-14 | 3.660 | 3.785 | 3.610 | 3.730 | 3.520 | 21,933,265 |
| 2024-10-11 | 3.590 | 3.615 | 3.575 | 3.600 | 3.398 | 8,499,218 |
| 2024-10-10 | 3.580 | 3.615 | 3.545 | 3.610 | 3.407 | 11,943,240 |
| 2024-10-09 | 3.510 | 3.580 | 3.495 | 3.530 | 3.332 | 15,153,721 |
| 2024-10-08 | 3.660 | 3.765 | 3.550 | 3.600 | 3.398 | 22,461,639 |
| 2024-10-07 | 3.680 | 3.720 | 3.660 | 3.700 | 3.492 | 7,659,865 |
| 2024-10-04 | 3.640 | 3.700 | 3.630 | 3.680 | 3.473 | 12,930,937 |
| 2024-10-03 | 3.750 | 3.750 | 3.690 | 3.740 | 3.530 | 11,816,762 |
| 2024-10-02 | 3.690 | 3.750 | 3.655 | 3.730 | 3.520 | 12,086,688 |
| 2024-10-01 | 3.690 | 3.720 | 3.640 | 3.670 | 3.464 | 15,941,549 |
| 2024-09-30 | 3.730 | 3.810 | 3.730 | 3.770 | 3.558 | 24,777,393 |
| 2024-09-27 | 3.650 | 3.720 | 3.610 | 3.700 | 3.492 | 27,845,325 |
| 2024-09-26 | 3.430 | 3.540 | 3.420 | 3.530 | 3.332 | 19,994,159 |
| 2024-09-25 | 3.400 | 3.500 | 3.400 | 3.430 | 3.237 | 22,390,742 |
| 2024-09-24 | 3.240 | 3.350 | 3.225 | 3.330 | 3.143 | 17,294,510 |
| 2024-09-23 | 3.170 | 3.240 | 3.160 | 3.200 | 3.020 | 17,967,970 |
| 2024-09-20 | 3.210 | 3.260 | 3.190 | 3.200 | 3.020 | 25,992,936 |
| 2024-09-19 | 3.170 | 3.230 | 3.130 | 3.200 | 3.020 | 15,837,532 |
| 2024-09-18 | 3.230 | 3.235 | 3.165 | 3.200 | 2.977 | 11,530,975 |
| 2024-09-17 | 3.220 | 3.250 | 3.180 | 3.230 | 3.005 | 14,476,326 |
| 2024-09-16 | 3.210 | 3.220 | 3.145 | 3.170 | 2.949 | 13,693,766 |
| 2024-09-13 | 3.180 | 3.210 | 3.160 | 3.190 | 2.967 | 20,930,554 |
| 2024-09-12 | 3.030 | 3.110 | 3.010 | 3.080 | 2.865 | 21,797,512 |
| 2024-09-11 | 2.960 | 3.030 | 2.950 | 3.010 | 2.800 | 18,844,178 |
| 2024-09-10 | 3.010 | 3.030 | 2.970 | 2.990 | 2.781 | 19,228,234 |
| 2024-09-09 | 2.920 | 2.995 | 2.910 | 2.970 | 2.763 | 14,175,175 |
| 2024-09-06 | 3.030 | 3.030 | 2.950 | 2.980 | 2.772 | 17,920,570 |
| 2024-09-05 | 3.000 | 3.050 | 2.995 | 3.040 | 2.828 | 15,023,048 |
| 2024-09-04 | 3.000 | 3.015 | 2.980 | 3.000 | 2.791 | 19,457,017 |
| 2024-09-03 | 3.100 | 3.170 | 3.080 | 3.100 | 2.884 | 15,429,700 |
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.