Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← S32.JSE stock page

South32 Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-213,623.003,660.003,588.733,638.003,638.005,672,415
2024-08-203,560.003,617.003,545.003,580.003,580.003,445,746
2024-08-193,529.003,582.003,528.003,549.003,549.00394,971
2024-08-163,523.003,543.003,481.003,506.003,506.00157,916
2024-08-153,509.003,550.003,464.003,515.003,515.003,682,028
2024-08-143,510.003,538.003,482.003,483.003,483.00707,546
2024-08-133,521.003,569.003,485.003,565.003,565.00627,119
2024-08-123,530.003,533.003,486.003,495.003,495.00833,828
2024-08-083,448.003,458.003,360.003,452.003,452.00501,464
2024-08-073,527.003,527.003,420.003,448.003,448.00211,944
2024-08-063,431.003,524.003,431.003,476.003,476.00863,176
2024-08-053,439.003,479.003,403.003,462.003,462.001,540,734
2024-08-023,652.003,652.003,538.003,560.003,560.002,945,831
2024-08-013,780.003,780.003,659.003,693.003,693.004,526,071
2024-07-313,655.003,745.003,630.003,709.003,709.002,931,516
2024-07-303,660.003,710.003,640.343,665.003,665.002,310,103
2024-07-293,651.003,742.003,634.413,689.003,689.004,084,972
2024-07-263,546.003,659.003,546.003,634.003,634.004,738,818
2024-07-253,564.003,564.003,501.003,549.003,549.00882,668
2024-07-243,645.003,695.003,590.003,610.003,610.00694,759
2024-07-233,661.003,700.003,520.003,674.003,674.001,034,644
2024-07-223,995.003,995.003,585.003,650.003,650.001,758,026
2024-07-194,201.004,269.004,151.004,160.004,160.00508,918
2024-07-184,280.004,308.004,214.004,232.004,232.00883,429
2024-07-174,428.004,428.004,317.004,317.004,317.00179,007
2024-07-164,381.004,446.004,322.004,322.004,322.00346,469
2024-07-154,490.004,496.004,408.004,475.004,475.00213,196
2024-07-124,395.004,479.004,395.004,463.004,463.00912,503
2024-07-114,428.004,479.004,386.004,436.004,436.003,655,587
2024-07-104,549.004,549.004,433.004,493.004,493.00160,991
2024-07-094,548.004,565.004,506.004,524.004,524.00756,319
2024-07-084,593.004,605.004,526.004,550.004,550.001,041,749
2024-07-054,750.004,780.004,679.004,679.004,679.00480,142
2024-07-044,689.004,850.004,672.004,838.004,838.00808,828
2024-07-034,620.004,800.004,620.004,781.004,781.00618,150
2024-07-024,499.004,638.004,281.004,603.004,603.00319,316
2024-07-014,450.004,564.004,365.004,530.004,530.00528,089
2024-06-284,520.004,558.004,445.004,448.004,448.00165,088
2024-06-274,499.004,560.004,446.004,546.004,546.00239,948
2024-06-264,535.004,536.004,416.004,438.004,438.00412,994
2024-06-254,518.004,532.004,441.004,441.004,441.00245,249
2024-06-244,434.004,497.004,346.704,491.004,491.00560,423
2024-06-214,398.004,457.794,378.004,434.004,434.001,772,181
2024-06-204,385.004,520.004,385.004,479.004,479.002,746,630
2024-06-194,359.004,435.004,359.004,398.004,398.003,400,290
2024-06-184,438.004,438.004,270.004,379.004,379.001,273,267
2024-06-144,495.004,533.004,392.004,392.004,392.003,463,405
2024-06-134,525.004,525.004,413.004,486.004,486.001,352,886
2024-06-124,475.004,584.004,458.284,559.004,559.002,371,115
2024-06-114,576.734,576.734,461.004,474.004,474.001,439,522
2024-06-104,760.004,760.004,663.004,685.004,685.00805,723
2024-06-074,818.004,852.004,768.004,782.004,782.00294,391
2024-06-064,784.004,881.004,784.004,843.004,843.00569,635
2024-06-054,807.004,813.004,763.004,779.004,779.001,182,422
2024-06-044,930.004,934.004,784.004,784.004,784.00938,904
2024-06-034,901.005,018.004,877.005,018.005,018.00625,973
2024-05-314,959.004,985.004,888.004,960.004,960.00543,086
2024-05-304,789.004,925.004,766.004,900.004,900.0010,589,970
2024-05-284,709.004,812.004,709.004,789.004,789.00602,922
2024-05-274,737.004,806.004,541.004,758.004,758.0067,588
← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-03-0889.6207 ZAC
2022-09-14241.9151 ZAC
2022-03-09133.3927 ZAC
2021-09-0828.9917 ZAC
2021-03-1021.1146 ZAC
2020-09-0916.6709 ZAC
2020-03-0416.7567 ZAC
2019-09-1142.0051 ZAC
2019-03-0670.8747 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.