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
2024-05-244,746.004,755.004,639.004,755.004,755.00193,203
2024-05-234,621.004,757.004,621.004,699.004,699.00983,353
2024-05-224,799.004,799.004,615.004,615.004,615.00460,368
2024-05-214,683.004,750.004,676.004,750.004,750.00298,939
2024-05-204,677.004,728.004,652.004,690.004,690.00331,498
2024-05-174,351.004,598.004,351.004,577.004,577.00208,344
2024-05-164,520.004,556.004,520.004,545.004,545.00284,254
2024-05-154,401.004,498.004,401.004,466.004,466.00300,246
2024-05-144,293.004,451.004,291.004,420.004,420.00427,283
2024-05-134,365.004,431.004,340.004,429.004,429.00642,915
2024-05-104,415.004,464.004,414.004,415.004,415.00312,332
2024-05-094,355.004,449.004,355.004,395.004,395.00429,491
2024-05-084,402.004,447.004,402.004,447.004,447.00296,119
2024-05-074,414.004,434.004,401.004,413.004,413.00538,863
2024-05-064,326.004,413.004,326.004,413.004,413.0080,052
2024-05-034,281.004,410.004,281.004,360.004,360.00283,361
2024-05-024,290.004,347.004,271.004,281.004,281.00197,932
2024-04-304,347.004,388.004,289.004,315.004,315.00332,723
2024-04-294,283.004,341.004,283.004,315.004,315.00541,682
2024-04-264,118.004,204.004,116.004,153.004,153.004,563,847
2024-04-254,136.004,157.004,001.004,049.004,049.00281,829
2024-04-244,089.004,200.004,069.004,096.004,096.004,871,602
2024-04-234,145.004,157.004,050.004,066.004,066.001,265,386
2024-04-224,073.004,166.004,000.004,150.004,150.001,963,385
2024-04-193,984.004,030.003,976.004,030.004,030.001,793,196
2024-04-184,070.004,070.004,007.004,050.004,050.00339,102
2024-04-174,053.004,081.004,022.004,065.004,065.002,752,359
2024-04-164,124.004,124.003,960.003,971.003,971.006,159,756
2024-04-154,160.004,268.004,155.004,225.004,225.00911,208
2024-04-124,029.004,091.004,029.004,091.004,091.00994,031
2024-04-114,070.004,101.004,020.004,042.004,042.00114,314
2024-04-104,032.004,116.004,032.004,073.004,073.00597,782
2024-04-093,990.004,030.003,950.004,012.004,012.002,584,286
2024-04-083,862.003,969.003,862.003,969.003,969.00993,942
2024-04-053,900.003,966.003,900.003,966.003,966.00297,090
2024-04-043,842.003,926.003,842.003,915.003,915.00675,312
2024-04-033,679.003,750.003,679.003,717.003,717.00835,153
2024-04-023,621.003,780.003,621.003,730.003,730.00652,237
2024-03-283,656.003,719.003,652.003,691.003,691.001,242,675
2024-03-273,638.003,641.503,584.003,618.003,618.00320,339
2024-03-263,601.003,601.003,543.003,569.003,569.00337,983
2024-03-253,582.003,650.003,582.003,639.003,639.001,987,616
2024-03-223,644.003,701.003,576.003,601.003,601.001,243,209
2024-03-203,730.003,731.003,629.003,630.003,630.00745,288
2024-03-193,831.003,899.003,695.003,793.003,793.00442,493
2024-03-183,780.003,900.003,695.003,850.003,850.002,463,548
2024-03-153,606.003,728.003,606.003,665.003,665.004,511,920
2024-03-143,686.003,725.003,643.003,705.003,705.002,134,042
2024-03-133,562.003,597.003,540.003,579.003,579.00344,924
2024-03-123,580.003,616.003,548.003,565.003,565.004,675,009
2024-03-113,647.003,650.003,567.003,580.003,580.00300,123
2024-03-083,701.003,707.003,644.003,681.003,681.00958,949
2024-03-073,623.003,716.003,623.003,700.003,700.00187,147
2024-03-063,589.003,658.003,589.003,658.003,658.00225,353
2024-03-053,650.003,700.003,639.003,661.003,661.001,389,975
2024-03-043,724.003,742.003,652.003,704.003,704.001,218,608
2024-03-013,722.003,796.003,712.003,742.003,742.00747,456
2024-02-293,649.003,684.003,567.003,653.003,653.00973,681
2024-02-283,544.003,565.003,505.003,522.003,522.00422,009
2024-02-273,608.003,635.003,551.003,556.003,556.00495,829
← NewerPage 11 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.