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
2023-09-044,214.004,351.004,214.004,300.004,300.00576,116
2023-09-014,122.004,225.004,111.004,197.004,197.00885,307
2023-08-314,160.004,175.004,128.004,148.004,148.002,131,077
2023-08-304,077.004,181.004,077.004,171.004,171.0010,223,337
2023-08-294,149.004,149.004,032.004,048.004,048.003,834,559
2023-08-283,900.004,148.003,550.004,148.004,148.00635,817
2023-08-254,234.004,234.004,119.004,119.004,119.001,191,927
2023-08-244,440.004,440.004,288.004,300.004,300.00776,799
2023-08-234,499.004,537.004,466.004,513.004,513.00719,153
2023-08-224,495.004,562.004,474.004,498.004,498.001,012,334
2023-08-214,525.004,525.004,490.004,519.004,519.00856,511
2023-08-184,510.004,540.894,465.004,490.004,490.001,269,611
2023-08-174,540.004,576.004,510.904,529.004,529.001,287,701
2023-08-164,585.004,616.004,561.004,578.004,578.005,429,893
2023-08-154,682.004,701.004,602.004,617.004,617.002,472,217
2023-08-144,658.004,725.004,658.004,679.004,679.005,228,573
2023-08-114,759.004,800.004,692.004,705.004,705.00981,140
2023-08-104,780.004,824.004,770.004,804.004,804.001,779,139
2023-08-084,760.004,760.004,683.004,695.004,695.001,890,940
2023-08-074,731.004,786.004,729.004,783.004,783.00412,417
2023-08-044,766.004,800.004,715.004,747.004,747.00348,413
2023-08-034,648.004,733.004,638.004,707.004,707.001,797,605
2023-08-024,690.004,742.004,662.004,662.004,662.00698,895
2023-08-014,696.004,740.004,594.004,728.004,728.001,069,089
2023-07-314,557.004,698.004,557.004,696.004,696.002,266,738
2023-07-284,650.004,650.004,574.004,611.004,611.00849,411
2023-07-274,650.004,710.004,649.004,699.004,699.001,516,347
2023-07-264,691.004,698.004,666.004,695.004,695.00398,317
2023-07-254,679.004,709.002,262.534,690.004,690.001,128,796
2023-07-244,615.004,615.004,492.004,501.004,501.001,084,403
2023-07-214,680.004,698.004,641.004,657.004,657.002,152,602
2023-07-204,750.004,750.004,700.004,708.004,708.002,908,279
2023-07-194,699.004,758.004,688.004,688.004,688.001,659,251
2023-07-184,806.004,883.004,742.004,850.004,850.002,868,380
2023-07-174,900.004,900.004,772.004,841.004,841.004,309,069
2023-07-144,840.004,926.004,840.004,900.004,900.006,792,998
2023-07-134,702.004,850.004,702.004,834.004,834.003,121,803
2023-07-124,650.004,757.004,628.004,718.004,718.001,267,152
2023-07-114,750.004,750.004,573.004,620.004,620.003,183,411
2023-07-104,590.004,614.004,496.004,614.004,614.006,301,212
2023-07-074,685.004,709.004,632.584,670.004,670.008,158,641
2023-07-064,703.004,813.004,665.004,685.004,685.001,591,347
2023-07-054,813.004,877.004,810.004,845.004,845.005,582,550
2023-07-044,756.004,834.004,756.004,828.004,828.00872,559
2023-07-034,802.004,899.004,772.004,817.004,817.001,281,660
2023-06-304,713.004,831.004,713.004,825.004,825.001,047,397
2023-06-294,721.004,721.004,639.004,721.004,721.001,214,873
2023-06-284,649.004,742.004,649.004,742.004,742.001,460,522
2023-06-274,680.004,799.004,625.004,658.004,658.00896,479
2023-06-264,639.004,670.004,609.004,638.004,638.00928,712
2023-06-234,729.004,729.004,628.004,657.004,657.00777,195
2023-06-224,756.004,816.004,700.004,788.004,788.00662,366
2023-06-214,871.004,871.004,726.004,770.004,770.001,450,275
2023-06-204,941.005,103.004,834.004,973.004,973.001,964,629
2023-06-194,950.004,968.004,869.004,943.004,943.002,580,864
2023-06-155,022.005,022.004,877.004,971.004,971.003,833,402
2023-06-144,960.005,103.004,883.005,100.005,100.001,464,643
2023-06-134,923.005,042.004,923.005,042.005,042.00805,547
2023-06-124,872.004,872.004,802.004,870.004,870.00706,336
2023-06-094,981.004,981.004,850.004,869.004,869.00543,632
← NewerPage 14 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.