South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 4,375.00 | 4,400.00 | 4,262.00 | 4,308.00 | 4,036.55 | 1,153,711 |
| 2022-06-23 | 4,500.00 | 4,508.00 | 4,396.00 | 4,415.00 | 4,136.81 | 411,260 |
| 2022-06-22 | 4,714.00 | 4,735.00 | 4,525.00 | 4,570.00 | 4,282.04 | 393,713 |
| 2022-06-21 | 4,661.00 | 4,777.00 | 4,650.00 | 4,712.00 | 4,415.09 | 481,386 |
| 2022-06-20 | 4,590.00 | 4,666.00 | 4,513.00 | 4,661.00 | 4,367.31 | 3,394,450 |
| 2022-06-17 | 4,839.00 | 4,839.00 | 4,577.00 | 4,597.00 | 4,307.34 | 1,089,043 |
| 2022-06-15 | 4,825.00 | 4,938.00 | 4,799.00 | 4,938.00 | 4,626.85 | 507,799 |
| 2022-06-14 | 5,001.00 | 5,028.00 | 4,841.00 | 4,887.00 | 4,579.07 | 996,026 |
| 2022-06-13 | 5,199.00 | 5,304.00 | 5,022.00 | 5,022.00 | 4,705.56 | 861,388 |
| 2022-06-10 | 5,301.00 | 5,375.00 | 5,229.00 | 5,245.00 | 4,914.51 | 262,738 |
| 2022-06-09 | 5,600.00 | 5,603.00 | 5,425.00 | 5,456.00 | 5,112.21 | 780,540 |
| 2022-06-08 | 5,700.00 | 5,700.00 | 5,629.00 | 5,632.00 | 5,277.12 | 149,595 |
| 2022-06-07 | 5,600.00 | 5,721.00 | 5,600.00 | 5,679.00 | 5,321.16 | 221,408 |
| 2022-06-06 | 5,531.00 | 5,689.00 | 5,474.00 | 5,654.00 | 5,297.74 | 381,802 |
| 2022-06-03 | 5,599.00 | 5,686.00 | 5,559.00 | 5,559.00 | 5,208.72 | 77,298 |
| 2022-06-02 | 5,401.00 | 5,599.00 | 5,401.00 | 5,540.00 | 5,190.92 | 126,036 |
| 2022-06-01 | 5,482.00 | 5,543.00 | 5,401.00 | 5,436.00 | 5,093.47 | 550,945 |
| 2022-05-31 | 5,501.00 | 5,566.00 | 5,485.00 | 5,495.00 | 5,148.76 | 344,595 |
| 2022-05-30 | 5,430.00 | 5,618.00 | 5,429.00 | 5,494.00 | 5,147.82 | 693,378 |
| 2022-05-27 | 5,273.00 | 5,475.00 | 5,271.00 | 5,428.00 | 5,085.98 | 1,336,219 |
| 2022-05-26 | 5,190.00 | 5,346.00 | 5,163.00 | 5,300.00 | 4,966.04 | 275,811 |
| 2022-05-25 | 5,209.00 | 5,260.00 | 5,165.00 | 5,219.00 | 4,890.15 | 286,878 |
| 2022-05-24 | 5,246.00 | 5,315.00 | 5,196.00 | 5,231.00 | 4,901.39 | 171,698 |
| 2022-05-23 | 5,335.00 | 5,335.00 | 5,240.00 | 5,241.00 | 4,910.76 | 136,828 |
| 2022-05-20 | 5,238.00 | 5,409.00 | 5,238.00 | 5,266.00 | 4,934.19 | 289,387 |
| 2022-05-19 | 5,196.00 | 5,196.00 | 5,101.00 | 5,183.00 | 4,856.42 | 307,431 |
| 2022-05-18 | 5,205.00 | 5,271.00 | 5,177.00 | 5,197.00 | 4,869.53 | 648,949 |
| 2022-05-17 | 4,975.00 | 5,136.00 | 4,966.00 | 5,050.00 | 4,731.80 | 420,524 |
| 2022-05-16 | 4,945.00 | 5,048.00 | 4,936.00 | 4,996.00 | 4,681.20 | 391,000 |
| 2022-05-13 | 4,800.00 | 4,980.00 | 4,780.00 | 4,975.00 | 4,661.52 | 1,157,926 |
| 2022-05-12 | 4,925.00 | 4,925.00 | 4,771.00 | 4,845.00 | 4,539.71 | 234,222 |
| 2022-05-11 | 5,000.00 | 5,105.00 | 4,948.00 | 5,100.00 | 4,778.65 | 1,107,621 |
| 2022-05-10 | 4,976.00 | 5,074.00 | 4,912.00 | 5,000.00 | 4,684.95 | 450,711 |
| 2022-05-09 | 5,170.00 | 5,210.00 | 5,128.00 | 5,150.00 | 4,825.49 | 833,984 |
| 2022-05-06 | 5,344.00 | 5,344.00 | 5,165.00 | 5,211.00 | 4,882.65 | 410,323 |
| 2022-05-05 | 5,371.00 | 5,388.00 | 5,315.00 | 5,320.00 | 4,984.78 | 1,282,216 |
| 2022-05-04 | 5,263.00 | 5,263.00 | 5,185.00 | 5,200.00 | 4,872.34 | 254,386 |
| 2022-05-03 | 5,355.00 | 5,482.00 | 5,355.00 | 5,355.00 | 5,017.58 | 1,670,184 |
| 2022-04-29 | 5,380.00 | 5,495.00 | 5,380.00 | 5,400.00 | 5,059.74 | 676,763 |
| 2022-04-28 | 5,264.00 | 5,435.00 | 5,264.00 | 5,325.00 | 4,989.47 | 7,868,247 |
| 2022-04-26 | 5,060.00 | 5,119.00 | 5,027.00 | 5,058.00 | 4,739.29 | 5,397,467 |
| 2022-04-25 | 5,225.00 | 5,359.00 | 5,148.00 | 5,185.00 | 4,858.29 | 636,528 |
| 2022-04-22 | 5,600.00 | 5,626.00 | 5,458.00 | 5,476.00 | 5,130.95 | 926,229 |
| 2022-04-21 | 5,649.00 | 5,866.00 | 5,649.00 | 5,832.00 | 5,464.52 | 633,678 |
| 2022-04-20 | 5,900.00 | 5,900.00 | 5,725.00 | 5,885.00 | 5,514.18 | 5,385,652 |
| 2022-04-19 | 5,681.00 | 5,934.00 | 5,681.00 | 5,907.00 | 5,534.80 | 4,680,814 |
| 2022-04-14 | 5,626.00 | 5,821.00 | 5,626.00 | 5,783.00 | 5,418.61 | 674,324 |
| 2022-04-13 | 5,599.00 | 5,600.00 | 5,546.00 | 5,591.00 | 5,238.71 | 1,591,214 |
| 2022-04-12 | 5,525.00 | 5,599.00 | 5,387.00 | 5,560.00 | 5,209.66 | 503,187 |
| 2022-04-11 | 5,690.00 | 5,690.00 | 5,524.00 | 5,535.00 | 5,186.24 | 4,605,442 |
| 2022-04-08 | 5,556.00 | 5,785.00 | 5,475.00 | 5,694.00 | 5,335.22 | 1,651,444 |
| 2022-04-07 | 5,550.00 | 5,571.00 | 5,490.00 | 5,555.00 | 5,204.98 | 207,166 |
| 2022-04-06 | 5,650.00 | 5,681.00 | 5,576.00 | 5,578.00 | 5,226.53 | 3,332,665 |
| 2022-04-05 | 5,758.00 | 5,800.00 | 5,642.00 | 5,800.00 | 5,434.54 | 2,160,546 |
| 2022-04-04 | 5,824.00 | 5,880.00 | 5,745.00 | 5,759.00 | 5,396.12 | 5,603,158 |
| 2022-04-01 | 5,699.00 | 5,848.00 | 5,680.00 | 5,810.00 | 5,443.91 | 7,341,981 |
| 2022-03-31 | 5,645.00 | 5,687.00 | 5,463.00 | 5,650.00 | 5,293.99 | 665,528 |
| 2022-03-30 | 5,452.00 | 5,525.00 | 5,400.00 | 5,525.00 | 5,176.87 | 3,529,488 |
| 2022-03-29 | 5,700.00 | 5,705.00 | 5,382.00 | 5,447.00 | 5,103.78 | 1,245,076 |
| 2022-03-28 | 5,776.00 | 5,782.00 | 5,626.00 | 5,694.00 | 5,335.22 | 381,598 |
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.