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
2022-12-094,924.004,970.004,813.004,915.004,836.34485,571
2022-12-084,890.004,901.004,723.004,901.004,822.57602,316
2022-12-075,050.005,174.004,949.004,988.004,908.173,722,549
2022-12-065,125.005,125.004,967.005,030.004,949.50235,909
2022-12-055,007.005,168.005,007.005,088.005,006.57554,147
2022-12-025,120.005,120.004,882.005,000.004,919.98823,190
2022-12-014,825.005,200.004,806.005,140.005,057.746,698,719
2022-11-304,510.004,698.004,500.004,689.004,613.961,572,112
2022-11-294,600.004,733.004,599.004,676.004,601.17865,408
2022-11-284,636.004,636.004,521.004,600.004,526.38529,850
2022-11-254,675.004,697.004,567.004,670.004,595.26799,643
2022-11-244,501.004,681.004,501.004,635.004,560.82440,509
2022-11-234,500.004,675.004,500.004,575.004,501.782,501,175
2022-11-224,451.004,632.004,409.004,542.004,469.31215,110
2022-11-214,500.004,567.004,420.004,469.004,397.48450,613
2022-11-184,658.004,658.004,503.004,503.004,430.94384,059
2022-11-174,800.004,850.004,585.004,658.004,583.453,224,794
2022-11-165,040.005,040.004,849.004,872.004,794.033,865,862
2022-11-154,901.005,078.004,855.004,994.004,914.083,946,909
2022-11-144,744.004,949.004,744.004,869.004,791.081,393,625
2022-11-114,641.004,734.004,550.004,679.004,604.121,913,607
2022-11-104,440.004,601.004,400.004,516.004,443.731,546,837
2022-11-094,451.004,624.004,439.004,554.004,481.121,254,692
2022-11-084,460.004,623.004,442.004,526.004,453.57567,226
2022-11-074,500.004,688.004,487.004,601.004,527.37470,152
2022-11-044,430.004,730.004,255.004,610.004,536.22515,300
2022-11-034,420.004,420.004,230.004,265.004,196.74296,946
2022-11-024,351.004,461.004,351.004,400.004,329.58245,933
2022-11-014,274.004,427.004,234.004,382.004,311.87967,019
2022-10-314,220.004,397.004,178.004,242.004,174.11281,127
2022-10-284,200.004,280.004,183.004,195.004,127.861,236,167
2022-10-274,298.004,421.004,298.004,354.004,284.322,898,793
2022-10-264,303.004,357.004,277.004,329.004,259.72568,344
2022-10-254,150.004,261.004,150.004,234.004,166.24844,492
2022-10-244,370.004,370.004,141.004,223.004,155.421,213,013
2022-10-214,300.004,395.004,242.534,382.004,311.871,948,967
2022-10-204,380.004,400.004,199.004,332.004,262.67981,062
2022-10-194,444.004,444.004,320.004,380.004,309.905,853,092
2022-10-184,461.004,570.004,428.004,506.004,433.892,196,610
2022-10-174,350.004,500.004,309.004,464.004,392.562,229,653
2022-10-144,400.004,595.004,362.004,400.004,329.581,220,211
2022-10-134,279.004,462.004,279.004,369.004,299.081,693,670
2022-10-124,213.004,430.004,179.004,257.004,188.87998,332
2022-10-114,220.004,316.004,175.004,248.004,180.021,283,546
2022-10-104,380.004,568.004,340.004,444.004,372.881,700,181
2022-10-074,554.004,554.004,438.004,490.004,418.141,313,178
2022-10-064,545.004,545.004,422.004,484.004,412.24693,061
2022-10-054,545.004,550.004,382.004,464.004,392.561,454,422
2022-10-044,399.004,985.004,398.004,450.004,378.781,962,735
2022-10-034,305.004,350.004,197.004,296.004,227.251,896,703
2022-09-304,350.004,474.004,301.004,375.004,304.982,086,257
2022-09-294,255.004,539.004,255.004,474.004,402.402,968,193
2022-09-284,265.004,385.004,234.004,356.004,286.29700,053
2022-09-274,283.004,414.004,283.004,402.004,331.551,461,797
2022-09-264,375.004,375.004,126.004,354.004,284.321,415,587
2022-09-234,600.004,600.004,408.004,444.004,372.881,281,433
2022-09-224,718.004,718.004,521.004,600.004,526.38851,878
2022-09-214,641.004,723.004,636.004,723.004,647.41740,164
2022-09-204,701.004,885.004,701.004,706.004,630.69767,619
2022-09-194,820.004,820.004,574.004,684.004,609.041,007,252
← NewerPage 17 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.