South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 5,449.00 | 5,520.00 | 5,417.00 | 5,463.00 | 5,463.00 | 377,765 |
| 2023-03-08 | 5,515.00 | 5,585.00 | 5,394.00 | 5,448.00 | 5,448.00 | 319,434 |
| 2023-03-07 | 5,665.00 | 5,665.00 | 5,585.00 | 5,600.00 | 5,510.38 | 254,025 |
| 2023-03-06 | 5,677.00 | 5,805.00 | 5,677.00 | 5,734.00 | 5,642.23 | 3,288,261 |
| 2023-03-03 | 5,726.00 | 5,880.00 | 5,726.00 | 5,860.00 | 5,766.22 | 494,634 |
| 2023-03-02 | 5,652.00 | 5,753.92 | 5,641.00 | 5,700.00 | 5,608.78 | 3,043,598 |
| 2023-03-01 | 5,426.00 | 5,600.00 | 5,426.00 | 5,560.00 | 5,471.02 | 2,348,147 |
| 2023-02-28 | 5,485.00 | 5,485.00 | 5,351.00 | 5,411.00 | 5,324.40 | 1,034,831 |
| 2023-02-27 | 5,325.00 | 5,599.00 | 5,286.00 | 5,431.00 | 5,344.08 | 1,613,794 |
| 2023-02-24 | 5,519.00 | 5,548.06 | 5,340.00 | 5,390.00 | 5,303.74 | 917,271 |
| 2023-02-23 | 5,530.00 | 5,609.00 | 5,530.00 | 5,542.00 | 5,453.31 | 1,682,350 |
| 2023-02-22 | 5,700.00 | 5,733.00 | 5,565.00 | 5,588.00 | 5,498.57 | 1,201,771 |
| 2023-02-21 | 5,749.00 | 5,749.00 | 5,534.00 | 5,692.00 | 5,600.91 | 581,834 |
| 2023-02-20 | 5,580.00 | 5,682.00 | 5,548.00 | 5,677.00 | 5,586.15 | 3,128,857 |
| 2023-02-17 | 5,799.00 | 5,799.00 | 5,539.00 | 5,585.00 | 5,495.62 | 1,197,515 |
| 2023-02-16 | 5,641.00 | 5,893.00 | 5,640.00 | 5,851.00 | 5,757.36 | 2,434,729 |
| 2023-02-15 | 5,740.00 | 5,740.00 | 5,620.00 | 5,646.00 | 5,555.64 | 315,013 |
| 2023-02-14 | 5,700.00 | 5,793.44 | 5,689.00 | 5,740.00 | 5,648.14 | 3,353,421 |
| 2023-02-13 | 5,681.00 | 5,758.00 | 5,681.00 | 5,691.00 | 5,599.92 | 4,244,448 |
| 2023-02-10 | 5,660.00 | 5,688.00 | 5,584.00 | 5,677.00 | 5,586.15 | 426,512 |
| 2023-02-09 | 5,797.00 | 5,802.00 | 5,690.00 | 5,760.00 | 5,667.82 | 1,031,069 |
| 2023-02-08 | 5,700.00 | 5,801.00 | 5,700.00 | 5,767.00 | 5,674.71 | 745,777 |
| 2023-02-07 | 5,600.00 | 5,674.00 | 5,587.00 | 5,650.00 | 5,559.58 | 200,567 |
| 2023-02-06 | 5,699.00 | 5,699.00 | 5,528.00 | 5,616.00 | 5,526.12 | 1,140,022 |
| 2023-02-03 | 5,681.00 | 5,797.00 | 5,582.00 | 5,722.00 | 5,630.43 | 5,184,347 |
| 2023-02-02 | 5,773.00 | 5,773.00 | 5,619.00 | 5,670.00 | 5,579.26 | 510,062 |
| 2023-02-01 | 5,569.00 | 5,725.00 | 5,563.00 | 5,619.00 | 5,529.08 | 715,822 |
| 2023-01-31 | 5,700.00 | 5,700.00 | 5,492.00 | 5,512.00 | 5,423.79 | 1,460,490 |
| 2023-01-30 | 5,640.00 | 5,719.00 | 5,571.00 | 5,719.00 | 5,627.47 | 244,384 |
| 2023-01-27 | 5,766.00 | 5,794.00 | 5,663.00 | 5,680.00 | 5,589.10 | 1,183,845 |
| 2023-01-26 | 5,699.00 | 5,808.00 | 5,347.00 | 5,780.00 | 5,687.50 | 1,513,445 |
| 2023-01-25 | 5,643.00 | 5,822.00 | 5,643.00 | 5,700.00 | 5,608.78 | 627,939 |
| 2023-01-24 | 5,670.00 | 5,824.00 | 5,600.00 | 5,730.00 | 5,638.30 | 1,391,296 |
| 2023-01-23 | 5,460.00 | 5,574.00 | 5,460.00 | 5,545.00 | 5,456.26 | 498,214 |
| 2023-01-20 | 5,445.00 | 5,533.00 | 5,396.00 | 5,409.00 | 5,322.44 | 712,864 |
| 2023-01-19 | 5,310.00 | 5,467.00 | 5,226.00 | 5,467.00 | 5,379.51 | 389,663 |
| 2023-01-18 | 5,439.00 | 5,500.00 | 5,430.00 | 5,450.00 | 5,362.78 | 173,905 |
| 2023-01-17 | 5,415.00 | 5,450.00 | 5,327.00 | 5,440.00 | 5,352.94 | 382,552 |
| 2023-01-16 | 5,373.00 | 5,547.00 | 5,373.00 | 5,434.00 | 5,347.04 | 553,615 |
| 2023-01-13 | 5,281.00 | 5,421.00 | 5,281.00 | 5,297.00 | 5,212.23 | 473,015 |
| 2023-01-12 | 5,235.00 | 5,310.00 | 5,235.00 | 5,235.00 | 5,151.22 | 392,095 |
| 2023-01-11 | 5,272.00 | 5,299.00 | 5,201.00 | 5,252.00 | 5,167.95 | 495,194 |
| 2023-01-10 | 5,275.00 | 5,297.00 | 4,950.00 | 5,228.00 | 5,144.33 | 430,356 |
| 2023-01-09 | 5,010.00 | 5,241.00 | 5,010.00 | 5,214.00 | 5,130.56 | 3,595,348 |
| 2023-01-06 | 4,755.00 | 4,988.00 | 4,755.00 | 4,934.00 | 4,855.04 | 179,394 |
| 2023-01-05 | 4,585.00 | 4,821.00 | 1,952.33 | 4,720.00 | 4,644.46 | 1,144,610 |
| 2023-01-04 | 4,770.00 | 4,770.00 | 4,505.00 | 4,609.00 | 4,535.24 | 854,509 |
| 2023-01-03 | 4,639.00 | 4,681.00 | 4,545.00 | 4,590.00 | 4,516.54 | 461,589 |
| 2022-12-30 | 4,675.00 | 4,675.00 | 4,612.00 | 4,639.00 | 4,564.76 | 7,159 |
| 2022-12-29 | 4,742.00 | 4,742.00 | 4,606.00 | 4,653.00 | 4,578.53 | 381,091 |
| 2022-12-28 | 4,790.00 | 4,837.00 | 4,790.00 | 4,800.00 | 4,723.18 | 532,501 |
| 2022-12-23 | 4,758.00 | 4,796.00 | 4,678.00 | 4,740.00 | 4,664.14 | 202,163 |
| 2022-12-22 | 4,780.00 | 4,839.00 | 4,701.00 | 4,732.00 | 4,656.27 | 471,121 |
| 2022-12-21 | 4,677.00 | 4,842.00 | 4,677.00 | 4,833.00 | 4,755.65 | 1,269,804 |
| 2022-12-20 | 4,770.00 | 4,772.00 | 4,651.00 | 4,691.00 | 4,615.93 | 764,674 |
| 2022-12-19 | 4,826.00 | 4,926.00 | 4,779.00 | 4,859.00 | 4,781.24 | 137,019 |
| 2022-12-15 | 4,942.00 | 4,966.00 | 4,892.00 | 4,929.00 | 4,850.12 | 697,066 |
| 2022-12-14 | 4,880.00 | 5,040.00 | 4,880.00 | 4,991.00 | 4,911.13 | 414,888 |
| 2022-12-13 | 4,900.00 | 5,020.00 | 4,864.00 | 4,986.00 | 4,906.21 | 714,850 |
| 2022-12-12 | 4,920.00 | 4,922.00 | 4,765.00 | 4,900.00 | 4,821.58 | 433,220 |
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.