South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 5,750.00 | 5,755.00 | 5,550.00 | 5,693.00 | 5,334.28 | 2,615,267 |
| 2022-03-24 | 5,671.00 | 5,725.00 | 5,578.00 | 5,625.00 | 5,270.56 | 1,774,798 |
| 2022-03-23 | 5,600.00 | 5,752.00 | 5,587.00 | 5,633.00 | 5,278.06 | 652,519 |
| 2022-03-22 | 5,535.00 | 5,688.00 | 5,535.00 | 5,668.00 | 5,310.86 | 877,578 |
| 2022-03-18 | 5,263.00 | 5,496.00 | 5,242.00 | 5,491.00 | 5,145.01 | 2,630,757 |
| 2022-03-17 | 5,151.00 | 5,300.00 | 5,148.00 | 5,262.00 | 4,930.44 | 163,437 |
| 2022-03-16 | 5,186.00 | 5,310.00 | 5,186.00 | 5,225.00 | 4,895.77 | 132,270 |
| 2022-03-15 | 5,282.00 | 5,319.00 | 4,993.00 | 5,121.00 | 4,798.32 | 3,918,768 |
| 2022-03-14 | 5,505.00 | 5,529.00 | 5,287.00 | 5,334.00 | 4,997.90 | 362,442 |
| 2022-03-11 | 5,496.00 | 5,571.00 | 5,420.00 | 5,500.00 | 5,153.44 | 471,619 |
| 2022-03-10 | 5,351.00 | 5,545.00 | 5,274.00 | 5,463.00 | 5,118.77 | 414,293 |
| 2022-03-09 | 5,519.00 | 5,611.00 | 5,307.00 | 5,323.00 | 4,987.59 | 593,923 |
| 2022-03-08 | 5,630.00 | 6,014.00 | 5,551.00 | 5,598.00 | 5,120.28 | 379,623 |
| 2022-03-07 | 5,901.00 | 6,247.00 | 5,871.00 | 5,880.00 | 5,378.21 | 1,190,952 |
| 2022-03-04 | 5,749.00 | 6,000.00 | 5,729.00 | 5,850.00 | 5,350.77 | 1,957,265 |
| 2022-03-03 | 5,924.00 | 6,250.00 | 5,751.00 | 5,800.00 | 5,305.04 | 2,429,212 |
| 2022-03-02 | 5,625.00 | 5,910.00 | 5,625.00 | 5,800.00 | 5,305.04 | 1,452,192 |
| 2022-03-01 | 5,535.00 | 5,535.00 | 5,354.00 | 5,515.00 | 5,044.36 | 1,306,870 |
| 2022-02-28 | 5,223.00 | 5,525.00 | 5,223.00 | 5,501.00 | 5,031.56 | 1,855,861 |
| 2022-02-25 | 5,125.00 | 5,221.00 | 5,122.00 | 5,203.00 | 4,758.99 | 1,621,983 |
| 2022-02-24 | 4,857.00 | 5,102.00 | 4,857.00 | 5,102.00 | 4,666.61 | 756,565 |
| 2022-02-23 | 4,899.00 | 5,028.00 | 4,899.00 | 5,000.00 | 4,573.31 | 903,458 |
| 2022-02-22 | 4,970.00 | 4,970.00 | 4,825.00 | 4,836.00 | 4,423.31 | 1,050,278 |
| 2022-02-21 | 5,074.00 | 5,100.00 | 4,938.00 | 4,982.00 | 4,556.85 | 2,181,569 |
| 2022-02-18 | 4,921.00 | 5,066.00 | 4,921.00 | 5,052.00 | 4,620.87 | 2,712,658 |
| 2022-02-17 | 4,883.00 | 5,013.00 | 4,883.00 | 4,897.00 | 4,479.10 | 1,296,134 |
| 2022-02-16 | 4,890.00 | 4,926.00 | 4,801.00 | 4,850.00 | 4,436.11 | 776,536 |
| 2022-02-15 | 4,810.00 | 4,915.00 | 4,771.00 | 4,900.00 | 4,481.84 | 1,746,454 |
| 2022-02-14 | 4,871.00 | 5,018.00 | 4,871.00 | 4,950.00 | 4,527.58 | 1,807,116 |
| 2022-02-11 | 4,885.00 | 4,945.00 | 4,816.00 | 4,897.00 | 4,479.10 | 3,188,121 |
| 2022-02-10 | 5,101.00 | 5,101.00 | 4,947.00 | 4,982.00 | 4,556.85 | 3,945,989 |
| 2022-02-09 | 4,920.00 | 5,114.00 | 4,900.00 | 5,101.00 | 4,665.69 | 1,797,348 |
| 2022-02-08 | 4,675.00 | 4,937.00 | 4,675.00 | 4,921.00 | 4,501.05 | 2,574,488 |
| 2022-02-07 | 4,600.00 | 4,713.00 | 4,600.00 | 4,705.00 | 4,303.49 | 373,905 |
| 2022-02-04 | 4,517.00 | 4,619.00 | 4,487.65 | 4,600.00 | 4,207.45 | 769,685 |
| 2022-02-03 | 4,475.00 | 4,520.00 | 4,368.00 | 4,482.00 | 4,099.52 | 2,494,615 |
| 2022-02-02 | 4,261.00 | 4,475.00 | 4,261.00 | 4,475.00 | 4,093.11 | 1,752,777 |
| 2022-02-01 | 4,379.00 | 4,379.00 | 4,200.00 | 4,261.00 | 3,897.38 | 1,316,031 |
| 2022-01-31 | 4,354.00 | 4,459.00 | 4,248.01 | 4,380.00 | 4,006.22 | 3,044,838 |
| 2022-01-28 | 4,399.00 | 4,420.00 | 4,211.00 | 4,253.00 | 3,890.06 | 1,309,050 |
| 2022-01-27 | 4,400.00 | 4,479.00 | 4,270.00 | 4,450.00 | 4,070.25 | 2,074,499 |
| 2022-01-26 | 4,300.00 | 4,400.00 | 4,290.00 | 4,400.00 | 4,024.51 | 2,053,937 |
| 2022-01-25 | 4,330.00 | 4,408.00 | 4,194.00 | 4,300.00 | 3,933.05 | 1,660,740 |
| 2022-01-24 | 4,501.00 | 4,501.00 | 4,270.00 | 4,330.00 | 3,960.49 | 1,193,846 |
| 2022-01-21 | 4,639.00 | 4,639.00 | 4,532.00 | 4,549.00 | 4,160.80 | 855,445 |
| 2022-01-20 | 4,646.00 | 4,700.00 | 4,646.00 | 4,699.00 | 4,298.00 | 1,046,817 |
| 2022-01-19 | 4,701.00 | 4,701.00 | 4,585.00 | 4,654.00 | 4,256.84 | 583,055 |
| 2022-01-18 | 4,699.00 | 4,760.00 | 4,630.00 | 4,678.00 | 4,278.79 | 1,777,739 |
| 2022-01-17 | 4,700.00 | 4,790.00 | 4,629.00 | 4,677.00 | 4,277.87 | 1,188,139 |
| 2022-01-14 | 4,800.00 | 4,834.00 | 4,680.00 | 4,720.00 | 4,317.21 | 920,405 |
| 2022-01-13 | 4,700.00 | 4,825.00 | 4,700.00 | 4,790.00 | 4,381.23 | 660,036 |
| 2022-01-12 | 4,668.00 | 4,775.00 | 4,621.00 | 4,717.00 | 4,314.46 | 1,004,695 |
| 2022-01-11 | 4,482.00 | 4,660.00 | 4,482.00 | 4,640.00 | 4,244.03 | 1,010,281 |
| 2022-01-10 | 4,636.00 | 4,636.00 | 4,501.00 | 4,560.00 | 4,170.86 | 137,447 |
| 2022-01-07 | 4,413.00 | 4,550.00 | 4,356.00 | 4,430.00 | 4,051.95 | 506,681 |
| 2022-01-06 | 4,600.00 | 4,600.00 | 4,519.00 | 4,535.00 | 4,147.99 | 86,529 |
| 2022-01-05 | 4,750.00 | 4,750.00 | 4,607.00 | 4,640.00 | 4,244.03 | 9,441 |
| 2022-01-04 | 4,520.00 | 4,740.00 | 4,520.00 | 4,732.00 | 4,328.18 | 63,161 |
| 2022-01-03 | 4,650.00 | 4,950.00 | 4,500.00 | 4,700.00 | 4,298.91 | 19,886 |
| 2021-12-31 | 4,706.00 | 4,716.00 | 4,656.00 | 4,700.00 | 4,298.91 | 173,092 |
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.