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
2023-11-283,870.003,889.003,807.003,880.003,880.003,336,531
2023-11-273,850.003,927.003,823.003,860.003,860.00468,408
2023-11-243,852.003,930.003,841.003,909.003,909.003,781,640
2023-11-233,916.003,922.003,875.003,890.003,890.001,046,004
2023-11-223,888.003,981.003,887.003,920.003,920.00470,137
2023-11-213,915.003,945.003,863.003,910.003,910.00635,532
2023-11-203,774.003,868.003,774.003,868.003,868.00342,517
2023-11-173,839.003,839.003,775.003,809.003,809.00904,648
2023-11-163,814.003,826.003,762.003,815.003,815.00500,727
2023-11-153,870.003,911.003,845.003,854.003,854.001,106,047
2023-11-143,770.003,864.003,760.003,864.003,864.001,076,949
2023-11-133,691.003,760.003,674.003,760.003,760.00489,073
2023-11-103,790.003,790.003,700.003,729.003,729.00407,412
2023-11-093,732.003,836.003,732.003,832.003,832.00798,011
2023-11-083,728.003,738.003,687.003,715.003,715.00812,364
2023-11-073,900.003,902.003,793.003,797.003,797.00269,038
2023-11-063,941.003,982.003,867.003,900.003,900.00278,535
2023-11-033,996.004,037.003,923.003,929.003,929.00485,136
2023-11-023,903.003,996.003,902.003,986.003,986.00194,688
2023-11-013,980.004,019.003,884.003,947.003,947.00783,030
2023-10-313,964.004,064.003,964.004,015.004,015.001,601,535
2023-10-304,013.004,064.003,961.004,009.004,009.00123,175
2023-10-273,947.004,017.003,930.003,960.003,960.00167,526
2023-10-263,913.003,968.003,902.003,920.003,920.00372,231
2023-10-253,851.003,991.003,851.003,941.003,941.001,717,362
2023-10-243,951.003,958.003,864.003,958.003,958.00534,072
2023-10-233,930.003,952.003,895.003,940.003,940.00590,106
2023-10-204,051.004,051.003,946.004,017.004,017.001,231,284
2023-10-194,100.004,109.004,051.004,069.004,069.00189,185
2023-10-184,128.004,187.004,128.004,146.004,146.00326,937
2023-10-174,187.004,187.004,103.004,139.004,139.00707,532
2023-10-164,204.004,215.004,164.004,185.004,185.003,779,404
2023-10-134,177.004,204.004,149.004,204.004,204.00297,586
2023-10-124,164.004,233.004,130.004,130.004,130.00211,902
2023-10-114,160.004,289.004,139.004,163.004,163.00456,601
2023-10-104,211.004,314.004,196.004,257.004,257.00375,462
2023-10-094,187.004,193.004,145.004,172.004,172.00380,159
2023-10-064,186.004,227.004,146.004,173.004,173.00271,454
2023-10-054,100.004,167.004,096.004,167.004,167.00356,749
2023-10-044,094.004,125.004,052.004,054.004,054.001,653,284
2023-10-034,129.004,163.004,081.004,092.004,092.00455,629
2023-10-024,121.004,261.004,121.004,121.004,121.001,447,423
2023-09-294,124.004,219.004,124.004,164.004,164.00650,921
2023-09-284,020.004,108.004,020.004,108.004,108.001,032,417
2023-09-274,015.004,015.003,961.003,961.003,961.00548,074
2023-09-264,039.004,039.003,963.003,996.003,996.00245,204
2023-09-224,003.004,087.004,003.004,050.004,050.00257,552
2023-09-214,030.004,060.004,003.004,003.004,003.00698,991
2023-09-204,111.004,111.004,027.004,080.004,080.00356,939
2023-09-194,117.004,164.004,100.004,107.004,107.00429,137
2023-09-184,050.004,136.004,050.004,051.004,051.00768,911
2023-09-154,000.004,114.004,000.004,040.004,040.002,454,801
2023-09-144,029.004,029.003,868.004,019.004,019.00360,467
2023-09-133,934.003,934.003,890.003,928.003,928.00692,272
2023-09-123,985.004,014.003,952.004,000.004,000.002,373,261
2023-09-113,970.004,083.003,970.004,010.004,010.00810,901
2023-09-083,999.004,022.003,955.003,993.003,993.00323,548
2023-09-074,099.004,099.004,014.004,030.004,030.00286,055
2023-09-064,199.004,238.004,173.004,180.004,180.00256,632
2023-09-054,225.004,270.004,201.004,232.004,232.00438,298
← NewerPage 13 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.