Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← S32.JSE stock page

South32 Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-164,782.005,016.004,532.004,899.004,820.606,808,197
2022-09-154,795.004,816.004,726.004,782.004,705.471,481,235
2022-09-144,949.005,070.004,743.004,856.004,778.29576,058
2022-09-135,086.005,140.005,032.005,064.004,744.911,633,100
2022-09-125,125.005,138.005,040.005,100.004,778.65311,281
2022-09-094,910.005,174.004,910.005,095.004,773.96914,072
2022-09-084,763.004,837.004,754.004,821.004,517.232,911,543
2022-09-074,800.004,825.004,663.004,800.004,497.555,482,249
2022-09-064,855.004,918.004,800.004,887.004,579.07337,465
2022-09-054,781.004,965.004,781.004,883.004,575.321,051,256
2022-09-024,693.004,800.004,692.004,795.004,492.86455,721
2022-09-014,708.004,735.004,631.004,647.004,354.191,318,613
2022-08-314,795.004,824.004,680.004,709.004,412.282,428,744
2022-08-304,763.004,861.004,714.004,776.004,475.063,145,340
2022-08-294,810.004,953.004,710.004,763.004,462.88349,896
2022-08-264,953.005,027.004,953.004,954.004,641.84212,724
2022-08-255,069.005,110.005,023.005,063.004,743.98231,161
2022-08-244,901.005,021.004,901.004,981.004,667.14305,771
2022-08-234,825.004,915.004,825.004,879.004,571.57130,300
2022-08-224,850.004,899.004,811.004,850.004,544.40210,274
2022-08-194,893.004,893.004,760.004,850.004,544.40239,775
2022-08-184,716.004,876.004,716.004,836.004,531.28171,582
2022-08-174,799.004,799.004,700.004,730.004,431.961,579,748
2022-08-164,669.004,769.004,669.004,736.004,437.581,343,378
2022-08-154,601.004,678.004,566.004,628.004,336.39548,925
2022-08-124,635.004,690.004,616.004,658.004,364.50638,058
2022-08-114,526.004,667.004,526.004,641.004,348.57287,261
2022-08-104,513.004,533.004,400.004,519.004,234.25171,103
2022-08-084,500.004,557.004,500.004,539.004,252.99109,279
2022-08-054,425.004,460.004,382.004,449.004,168.67133,561
2022-08-044,354.004,416.004,327.004,391.004,114.32156,432
2022-08-034,421.004,435.004,344.004,386.004,109.64294,820
2022-08-024,419.004,457.004,282.004,334.004,060.91477,634
2022-08-014,568.004,568.004,471.004,493.004,209.89643,067
2022-07-294,447.004,525.004,398.004,525.004,239.88158,145
2022-07-284,351.004,486.004,340.004,400.004,122.75226,972
2022-07-274,385.004,418.004,300.004,394.004,117.131,387,849
2022-07-264,263.004,369.004,263.004,357.004,082.461,112,090
2022-07-254,242.004,242.004,111.004,174.003,910.99339,237
2022-07-224,170.004,174.004,125.004,155.003,893.19275,839
2022-07-214,190.004,220.004,095.004,162.003,899.75855,341
2022-07-204,141.004,187.004,063.004,176.003,912.871,827,767
2022-07-194,041.004,104.004,006.004,100.003,841.66354,704
2022-07-184,054.004,174.004,054.004,134.003,873.51633,967
2022-07-153,946.004,015.003,913.003,998.003,746.08587,125
2022-07-144,000.004,149.003,975.004,007.003,754.52816,417
2022-07-134,145.004,145.003,992.004,043.003,788.251,095,944
2022-07-124,192.004,193.004,085.004,164.003,901.621,089,248
2022-07-114,200.004,262.004,176.004,242.003,974.71362,698
2022-07-084,239.004,349.004,236.004,320.004,047.79937,714
2022-07-074,109.004,370.004,109.004,340.004,066.53990,216
2022-07-064,158.004,158.003,985.003,991.003,739.52294,291
2022-07-054,385.004,385.004,149.004,163.003,900.69518,781
2022-07-044,378.004,404.004,301.004,384.004,107.76480,320
2022-07-014,380.004,380.004,287.004,342.004,068.41530,157
2022-06-304,420.004,426.004,351.004,402.004,124.63377,689
2022-06-294,616.004,698.004,506.004,575.004,286.73621,831
2022-06-284,521.004,738.004,483.004,690.004,394.48339,241
2022-06-274,325.004,493.004,325.004,449.004,168.671,737,223
2022-06-244,375.004,400.004,262.004,308.004,036.551,153,711
← NewerPage 18 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.