South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 5,000.00 | 5,003.00 | 4,932.00 | 4,957.00 | 4,957.00 | 513,652 |
| 2023-06-07 | 5,000.00 | 5,000.00 | 4,900.00 | 4,909.00 | 4,909.00 | 549,008 |
| 2023-06-06 | 5,000.00 | 5,032.00 | 4,930.00 | 5,000.00 | 5,000.00 | 778,979 |
| 2023-06-05 | 5,022.00 | 5,130.00 | 5,022.00 | 5,067.00 | 5,067.00 | 826,276 |
| 2023-06-02 | 5,051.00 | 5,165.00 | 5,051.00 | 5,100.00 | 5,100.00 | 813,827 |
| 2023-06-01 | 4,961.00 | 5,022.00 | 4,942.00 | 4,965.00 | 4,965.00 | 2,654,919 |
| 2023-05-31 | 4,961.00 | 5,075.00 | 4,961.00 | 5,016.00 | 5,016.00 | 1,029,224 |
| 2023-05-30 | 5,109.00 | 5,228.00 | 5,104.00 | 5,157.00 | 5,157.00 | 1,223,504 |
| 2023-05-29 | 5,209.00 | 5,209.00 | 5,108.00 | 5,130.00 | 5,130.00 | 189,498 |
| 2023-05-26 | 5,031.00 | 5,166.00 | 5,031.00 | 5,132.00 | 5,132.00 | 1,101,202 |
| 2023-05-25 | 4,960.00 | 5,026.00 | 4,873.00 | 5,010.00 | 5,010.00 | 1,074,879 |
| 2023-05-24 | 5,210.00 | 5,211.00 | 5,005.00 | 5,005.00 | 5,005.00 | 531,769 |
| 2023-05-23 | 5,260.00 | 5,260.00 | 5,165.00 | 5,210.00 | 5,210.00 | 2,204,505 |
| 2023-05-22 | 5,251.00 | 5,277.00 | 5,201.00 | 5,250.00 | 5,250.00 | 1,775,996 |
| 2023-05-19 | 5,179.00 | 5,320.00 | 5,179.00 | 5,300.00 | 5,300.00 | 386,265 |
| 2023-05-18 | 5,149.00 | 5,242.00 | 5,149.00 | 5,199.00 | 5,199.00 | 492,560 |
| 2023-05-17 | 5,092.00 | 5,229.00 | 5,085.00 | 5,160.00 | 5,160.00 | 588,310 |
| 2023-05-16 | 5,156.00 | 5,219.00 | 5,103.00 | 5,110.00 | 5,110.00 | 284,615 |
| 2023-05-15 | 5,165.00 | 5,211.00 | 5,109.00 | 5,144.00 | 5,144.00 | 148,057 |
| 2023-05-12 | 5,149.00 | 5,266.00 | 5,148.00 | 5,178.00 | 5,178.00 | 451,079 |
| 2023-05-11 | 5,105.00 | 5,182.00 | 5,060.00 | 5,060.00 | 5,060.00 | 483,296 |
| 2023-05-10 | 5,250.00 | 5,300.00 | 5,192.00 | 5,197.00 | 5,197.00 | 336,698 |
| 2023-05-09 | 5,200.00 | 5,223.00 | 5,134.00 | 5,192.00 | 5,192.00 | 557,080 |
| 2023-05-08 | 5,155.00 | 5,294.00 | 5,155.00 | 5,225.00 | 5,225.00 | 170,409 |
| 2023-05-05 | 5,062.00 | 5,147.00 | 5,037.00 | 5,131.00 | 5,131.00 | 316,621 |
| 2023-05-04 | 5,010.00 | 5,034.00 | 4,958.00 | 4,980.00 | 4,980.00 | 976,822 |
| 2023-05-03 | 5,051.00 | 5,051.00 | 4,977.00 | 5,001.00 | 5,001.00 | 722,775 |
| 2023-05-02 | 5,114.00 | 5,114.00 | 5,008.00 | 5,016.00 | 5,016.00 | 875,583 |
| 2023-04-28 | 4,976.00 | 5,129.00 | 4,976.00 | 5,100.00 | 5,100.00 | 2,442,536 |
| 2023-04-26 | 4,983.00 | 5,059.00 | 4,983.00 | 5,018.00 | 5,018.00 | 5,140,070 |
| 2023-04-25 | 5,000.00 | 5,001.00 | 4,892.00 | 4,961.00 | 4,961.00 | 587,662 |
| 2023-04-24 | 5,060.00 | 5,064.00 | 4,962.00 | 5,022.00 | 5,022.00 | 832,893 |
| 2023-04-21 | 5,400.00 | 5,431.00 | 5,319.00 | 5,327.00 | 5,327.00 | 286,810 |
| 2023-04-20 | 5,418.00 | 5,462.00 | 5,379.00 | 5,423.00 | 5,423.00 | 209,381 |
| 2023-04-19 | 5,422.00 | 5,486.00 | 5,408.00 | 5,452.00 | 5,452.00 | 389,991 |
| 2023-04-18 | 5,416.00 | 5,456.00 | 5,383.00 | 5,406.00 | 5,406.00 | 112,140 |
| 2023-04-17 | 5,298.00 | 5,450.00 | 5,298.00 | 5,416.00 | 5,416.00 | 200,537 |
| 2023-04-14 | 5,400.00 | 5,464.00 | 5,351.00 | 5,387.00 | 5,387.00 | 486,792 |
| 2023-04-13 | 5,325.00 | 5,380.00 | 5,325.00 | 5,367.00 | 5,367.00 | 2,169,018 |
| 2023-04-12 | 5,290.00 | 5,400.00 | 5,289.00 | 5,359.00 | 5,359.00 | 1,924,862 |
| 2023-04-11 | 5,200.00 | 5,311.00 | 5,200.00 | 5,265.00 | 5,265.00 | 3,277,838 |
| 2023-04-06 | 5,115.00 | 5,194.00 | 5,098.00 | 5,134.00 | 5,134.00 | 347,205 |
| 2023-04-05 | 5,100.00 | 5,216.00 | 5,100.00 | 5,153.00 | 5,153.00 | 931,310 |
| 2023-04-04 | 5,218.00 | 5,301.00 | 5,218.00 | 5,256.00 | 5,256.00 | 177,682 |
| 2023-04-03 | 5,289.00 | 5,289.00 | 5,167.00 | 5,216.00 | 5,216.00 | 285,786 |
| 2023-03-31 | 5,159.00 | 5,282.00 | 5,159.00 | 5,202.00 | 5,202.00 | 331,300 |
| 2023-03-30 | 5,274.00 | 5,329.00 | 5,194.00 | 5,202.00 | 5,202.00 | 221,665 |
| 2023-03-29 | 5,155.00 | 5,229.00 | 5,122.00 | 5,229.00 | 5,229.00 | 150,100 |
| 2023-03-28 | 5,057.00 | 5,136.00 | 5,057.00 | 5,107.00 | 5,107.00 | 226,762 |
| 2023-03-27 | 5,028.00 | 5,028.00 | 4,931.00 | 4,995.00 | 4,995.00 | 106,844 |
| 2023-03-24 | 5,000.00 | 5,000.00 | 4,883.00 | 4,974.00 | 4,974.00 | 619,217 |
| 2023-03-23 | 5,060.00 | 5,060.00 | 4,919.00 | 5,041.00 | 5,041.00 | 4,017,394 |
| 2023-03-22 | 5,030.00 | 5,124.00 | 5,030.00 | 5,111.00 | 5,111.00 | 2,171,048 |
| 2023-03-20 | 4,848.00 | 5,128.00 | 4,830.00 | 5,117.00 | 5,117.00 | 937,889 |
| 2023-03-17 | 4,961.00 | 5,084.00 | 4,958.00 | 5,061.00 | 5,061.00 | 2,988,894 |
| 2023-03-16 | 4,862.00 | 4,900.00 | 4,748.00 | 4,803.00 | 4,803.00 | 1,116,731 |
| 2023-03-15 | 5,102.00 | 5,102.00 | 4,889.00 | 4,913.00 | 4,913.00 | 9,537,027 |
| 2023-03-14 | 5,002.00 | 5,105.00 | 5,002.00 | 5,083.00 | 5,083.00 | 341,497 |
| 2023-03-13 | 5,201.00 | 5,220.00 | 4,955.00 | 5,114.00 | 5,114.00 | 798,399 |
| 2023-03-10 | 5,375.00 | 5,375.00 | 5,212.00 | 5,265.00 | 5,265.00 | 422,064 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-08 | 89.6207 ZAC |
| 2022-09-14 | 241.9151 ZAC |
| 2022-03-09 | 133.3927 ZAC |
| 2021-09-08 | 28.9917 ZAC |
| 2021-03-10 | 21.1146 ZAC |
| 2020-09-09 | 16.6709 ZAC |
| 2020-03-04 | 16.7567 ZAC |
| 2019-09-11 | 42.0051 ZAC |
| 2019-03-06 | 70.8747 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.