South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.570 | 4.680 | 4.540 | 4.630 | 4.630 | 24,845,391 |
| 2026-10-15 | 4.660 | 4.680 | 4.430 | 4.470 | 4.470 | 29,767,085 |
| 2026-10-14 | 4.860 | 4.900 | 4.740 | 4.740 | 4.740 | 15,443,969 |
| 2026-10-13 | 4.900 | 4.905 | 4.780 | 4.830 | 4.830 | 16,091,218 |
| 2026-10-12 | 4.980 | 5.070 | 4.960 | 5.010 | 5.010 | 10,152,313 |
| 2026-10-09 | 4.990 | 5.000 | 4.880 | 4.910 | 4.910 | 10,186,972 |
| 2026-10-08 | 4.950 | 5.040 | 4.920 | 4.960 | 4.960 | 16,236,489 |
| 2026-10-07 | 5.020 | 5.040 | 4.980 | 5.000 | 5.000 | 10,947,689 |
| 2026-10-06 | 4.990 | 5.075 | 4.990 | 5.030 | 5.030 | 11,000,918 |
| 2026-10-05 | 4.960 | 5.000 | 4.920 | 4.970 | 4.970 | 5,773,249 |
| 2026-10-02 | 4.900 | 5.000 | 4.885 | 4.930 | 4.930 | 11,664,053 |
| 2026-10-01 | 4.980 | 5.050 | 4.910 | 4.910 | 4.910 | 12,811,732 |
| 2026-09-30 | 5.000 | 5.060 | 4.960 | 5.060 | 5.060 | 14,511,957 |
| 2026-09-29 | 4.930 | 5.060 | 4.900 | 5.020 | 5.020 | 16,984,570 |
| 2026-09-28 | 4.930 | 4.960 | 4.830 | 4.880 | 4.880 | 31,028,226 |
| 2026-09-25 | 4.930 | 4.970 | 4.900 | 4.960 | 4.960 | 17,479,693 |
| 2026-09-24 | 4.930 | 5.000 | 4.820 | 4.950 | 4.950 | 22,252,894 |
| 2026-09-23 | 4.950 | 4.975 | 4.890 | 4.910 | 4.910 | 7,706,117 |
| 2026-09-22 | 4.860 | 4.920 | 4.850 | 4.880 | 4.880 | 11,447,429 |
| 2026-09-21 | 4.930 | 4.995 | 4.840 | 4.870 | 4.870 | 9,767,303 |
| 2026-09-18 | 4.890 | 4.980 | 4.880 | 4.930 | 4.930 | 26,612,130 |
| 2026-09-17 | 4.980 | 4.980 | 4.760 | 4.840 | 4.840 | 20,669,981 |
| 2026-09-16 | 4.890 | 5.030 | 4.880 | 5.010 | 4.935 | 14,627,534 |
| 2026-09-15 | 4.860 | 4.950 | 4.840 | 4.860 | 4.787 | 17,281,079 |
| 2026-09-14 | 5.020 | 5.050 | 4.870 | 4.930 | 4.856 | 12,583,753 |
| 2026-09-11 | 5.050 | 5.070 | 4.970 | 5.020 | 4.945 | 19,309,342 |
| 2026-09-10 | 5.210 | 5.240 | 5.115 | 5.240 | 5.161 | 13,410,312 |
| 2026-09-09 | 5.280 | 5.330 | 5.200 | 5.300 | 5.221 | 14,290,813 |
| 2026-09-08 | 5.120 | 5.230 | 5.100 | 5.220 | 5.142 | 14,021,089 |
| 2026-09-07 | 5.210 | 5.250 | 5.140 | 5.140 | 5.063 | 11,303,700 |
| 2026-09-04 | 5.290 | 5.320 | 5.145 | 5.190 | 5.112 | 11,124,409 |
| 2026-09-03 | 5.250 | 5.250 | 5.160 | 5.210 | 5.132 | 11,685,989 |
| 2026-09-02 | 5.070 | 5.150 | 5.050 | 5.150 | 5.073 | 11,346,119 |
| 2026-09-01 | 5.180 | 5.250 | 5.150 | 5.240 | 5.161 | 13,006,819 |
| 2026-08-31 | 5.200 | 5.200 | 5.110 | 5.160 | 5.083 | 21,148,371 |
| 2026-08-28 | 5.160 | 5.250 | 5.100 | 5.250 | 5.171 | 8,247,622 |
| 2026-08-27 | 5.240 | 5.290 | 5.110 | 5.210 | 5.132 | 17,106,245 |
| 2026-08-26 | 5.170 | 5.220 | 5.105 | 5.140 | 5.063 | 12,160,321 |
| 2026-08-25 | 5.070 | 5.180 | 5.040 | 5.130 | 5.053 | 16,064,209 |
| 2026-08-24 | 4.990 | 5.070 | 4.955 | 5.070 | 4.994 | 10,345,656 |
| 2026-08-21 | 4.880 | 4.960 | 4.840 | 4.890 | 4.817 | 16,228,863 |
| 2026-08-20 | 4.910 | 4.920 | 4.845 | 4.890 | 4.817 | 12,889,948 |
| 2026-08-19 | 4.770 | 4.840 | 4.720 | 4.760 | 4.689 | 15,328,998 |
| 2026-08-18 | 4.800 | 4.870 | 4.780 | 4.820 | 4.748 | 13,864,025 |
| 2026-08-17 | 4.770 | 4.920 | 4.750 | 4.920 | 4.846 | 22,810,562 |
| 2026-08-14 | 4.850 | 4.850 | 4.670 | 4.760 | 4.689 | 24,599,077 |
| 2026-08-13 | 4.960 | 4.970 | 4.900 | 4.930 | 4.856 | 15,174,565 |
| 2026-08-12 | 4.990 | 5.045 | 4.890 | 4.960 | 4.886 | 18,811,734 |
| 2026-08-11 | 5.090 | 5.190 | 5.070 | 5.140 | 5.063 | 9,872,250 |
| 2026-08-10 | 4.960 | 5.090 | 4.940 | 5.090 | 5.014 | 17,001,979 |
| 2026-08-07 | 4.810 | 4.960 | 4.810 | 4.960 | 4.886 | 15,440,423 |
| 2026-08-06 | 4.880 | 4.950 | 4.780 | 4.840 | 4.767 | 16,944,340 |
| 2026-08-05 | 4.750 | 4.880 | 4.750 | 4.880 | 4.807 | 15,967,512 |
| 2026-08-04 | 4.620 | 4.730 | 4.570 | 4.680 | 4.610 | 25,091,361 |
| 2026-08-03 | 4.590 | 4.630 | 4.540 | 4.580 | 4.511 | 8,244,017 |
| 2026-07-31 | 4.670 | 4.700 | 4.550 | 4.570 | 4.501 | 17,449,747 |
| 2026-07-30 | 4.570 | 4.600 | 4.510 | 4.530 | 4.462 | 11,247,282 |
| 2026-07-29 | 4.530 | 4.630 | 4.500 | 4.570 | 4.501 | 14,162,126 |
| 2026-07-28 | 4.470 | 4.520 | 4.420 | 4.520 | 4.452 | 12,504,058 |
| 2026-07-27 | 4.520 | 4.530 | 4.470 | 4.500 | 4.433 | 9,376,611 |
Page 1 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.