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
2024-02-263,697.003,697.003,602.003,650.003,650.002,562,967
2024-02-233,630.003,693.003,630.003,681.003,681.00424,694
2024-02-223,546.003,616.003,537.003,588.003,588.00310,962
2024-02-213,515.003,529.003,473.033,513.003,513.003,179,821
2024-02-203,548.003,563.003,495.003,540.003,540.00548,993
2024-02-193,572.003,636.003,570.003,625.003,625.009,009,812
2024-02-163,600.003,636.003,552.003,575.003,575.00872,230
2024-02-153,699.003,718.003,595.003,641.003,641.001,379,622
2024-02-143,780.003,825.003,714.003,813.003,813.00727,883
2024-02-133,823.003,900.003,776.003,795.003,795.001,332,740
2024-02-123,850.003,912.003,832.003,895.003,895.002,566,686
2024-02-094,000.004,000.003,852.003,869.003,869.00535,522
2024-02-083,990.004,041.003,914.003,924.003,924.00832,170
2024-02-073,936.004,015.003,936.004,002.004,002.001,237,749
2024-02-063,961.003,988.003,885.003,918.003,918.00635,890
2024-02-054,045.004,057.003,974.003,982.003,982.00887,047
2024-02-024,030.004,548.004,027.004,084.004,084.00936,869
2024-02-014,080.004,212.004,008.004,029.004,029.002,182,877
2024-01-314,133.004,170.004,099.004,168.004,168.00863,639
2024-01-304,211.004,211.004,099.004,125.004,125.00432,777
2024-01-294,143.004,151.004,022.004,125.004,125.001,727,264
2024-01-264,051.004,176.004,051.004,160.004,160.00549,922
2024-01-254,144.004,226.004,078.004,126.004,126.00441,472
2024-01-244,101.004,199.004,101.004,172.004,172.001,573,500
2024-01-234,109.004,118.004,056.004,079.004,079.00516,668
2024-01-223,989.004,046.003,930.003,930.003,930.00516,780
2024-01-194,098.004,098.004,040.004,051.004,051.00115,328
2024-01-184,079.004,099.004,000.004,099.004,099.001,225,919
2024-01-174,160.004,160.004,053.004,112.004,112.001,394,734
2024-01-164,310.004,310.004,212.004,236.004,236.00211,434
2024-01-154,403.004,438.664,349.004,384.004,384.001,497,033
2024-01-124,465.004,465.004,331.004,465.004,465.004,747,417
2024-01-114,376.004,453.004,376.004,416.004,416.0010,289,041
2024-01-104,200.004,277.004,148.004,240.004,240.00573,764
2024-01-094,158.004,236.004,155.004,192.004,192.001,633,556
2024-01-084,229.004,238.004,068.004,083.004,083.00189,897
2024-01-054,119.004,119.004,023.004,098.004,098.00290,910
2024-01-044,232.004,232.004,078.004,078.004,078.00282,419
2024-01-034,200.004,200.004,105.004,187.004,187.00294,732
2024-01-024,142.004,214.004,142.004,183.004,183.00417,611
2023-12-294,231.004,261.004,187.004,219.004,219.005,318,840
2023-12-284,210.004,237.004,191.004,231.004,231.002,685,717
2023-12-274,085.004,268.004,064.004,230.004,230.00475,175
2023-12-223,985.004,084.003,984.004,076.004,076.0065,723
2023-12-214,031.004,058.004,010.004,049.004,049.00231,273
2023-12-204,007.004,063.004,007.004,040.004,040.00248,806
2023-12-194,081.004,081.004,001.004,040.004,040.00431,608
2023-12-183,901.004,043.003,901.004,022.004,022.00751,805
2023-12-143,905.004,019.003,905.003,953.003,953.003,455,176
2023-12-133,747.003,821.003,735.003,800.003,800.00783,206
2023-12-123,734.003,897.003,734.003,756.003,756.00657,062
2023-12-113,802.003,855.003,777.003,832.003,832.00446,065
2023-12-083,820.003,900.003,820.003,850.003,850.002,030,026
2023-12-073,838.003,906.003,828.003,847.003,847.00196,184
2023-12-063,816.003,933.003,761.003,862.003,862.00399,073
2023-12-053,765.003,832.003,578.003,750.003,750.001,565,551
2023-12-043,870.003,891.003,819.003,861.003,861.00817,471
2023-12-013,801.003,940.003,801.003,840.003,840.003,376,186
2023-11-303,821.003,879.003,801.003,849.003,849.00865,213
2023-11-293,870.003,870.003,762.003,810.003,810.00581,099
← NewerPage 12 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.