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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← S32.JSE stock page

South32 Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-304,582.004,706.004,582.004,705.004,303.49120,809
2021-12-294,540.004,659.004,540.004,650.004,253.1863,301
2021-12-284,400.004,647.004,400.004,560.004,170.8645,081
2021-12-244,569.004,600.004,255.004,255.003,891.8912,321
2021-12-234,350.004,554.004,350.004,550.004,161.71165,985
2021-12-224,401.004,510.004,401.004,507.004,122.3849,189
2021-12-214,430.004,620.004,430.004,465.004,083.97170,306
2021-12-204,380.004,450.004,291.004,450.004,070.25335,357
2021-12-174,151.004,440.004,151.004,440.004,061.10243,788
2021-12-154,250.004,399.004,250.004,333.003,963.2362,790
2021-12-144,368.004,368.004,221.004,320.003,951.3489,676
2021-12-134,310.004,383.004,292.004,292.003,925.73324,034
2021-12-104,301.004,390.004,301.004,337.003,966.8976,930
2021-12-094,261.004,290.004,200.004,282.003,916.58244,078
2021-12-084,090.004,260.004,090.004,219.003,858.9663,869
2021-12-074,081.004,274.004,030.004,170.003,814.14146,548
2021-12-064,012.004,237.003,756.003,756.003,435.4753,645
2021-12-034,181.004,243.004,181.004,210.003,850.73111,815
2021-12-024,187.004,212.004,101.004,184.003,826.9590,081
2021-12-014,093.004,161.004,002.004,160.003,804.99160,769
2021-11-304,059.004,063.003,970.004,029.003,685.1740,302
2021-11-293,950.004,097.003,950.004,097.003,747.3785,370
2021-11-263,951.004,200.003,951.004,051.003,705.30151,184
2021-11-254,132.004,150.003,991.003,991.003,650.4237,846
2021-11-244,000.004,124.003,980.004,108.003,757.4393,310
2021-11-234,065.004,090.003,990.004,088.003,739.14419,828
2021-11-223,971.004,074.003,971.004,043.003,697.98157,164
2021-11-193,900.004,030.003,900.003,963.003,624.81596,683
2021-11-183,939.003,957.003,901.003,940.003,603.77133,417
2021-11-173,958.003,958.003,899.003,942.003,605.6044,403
2021-11-163,900.003,916.003,846.003,912.003,578.16241,680
2021-11-153,974.003,974.003,887.003,924.003,589.1318,764
2021-11-123,912.003,983.003,893.003,970.003,631.21124,514
2021-11-113,999.003,999.003,882.003,891.003,558.95254,545
2021-11-103,879.003,995.003,862.003,889.003,557.12380,148
2021-11-094,000.004,001.003,899.003,965.003,626.64368,438
2021-11-083,920.004,000.003,899.003,956.003,618.401,108,183
2021-11-054,050.004,050.003,911.003,911.003,577.2456,495
2021-11-044,004.004,004.003,940.003,942.003,605.60151,786
2021-11-033,950.004,053.003,950.004,020.003,676.943,796,364
2021-11-024,099.004,149.003,963.003,990.003,649.50547,036
2021-10-294,072.004,129.004,071.004,100.003,750.1189,596
2021-10-284,032.004,116.004,032.004,072.003,724.50148,050
2021-10-274,161.004,161.004,048.004,098.003,748.29449,335
2021-10-264,146.004,146.004,084.004,146.003,792.1930,526
2021-10-254,162.004,200.004,157.004,157.003,802.2541,695
2021-10-224,085.004,175.004,085.004,162.003,806.82259,030
2021-10-214,064.004,151.004,064.004,128.003,775.73665,486
2021-10-204,122.004,161.004,122.004,145.003,791.27564,214
2021-10-194,226.004,285.004,200.004,200.003,841.5865,044
2021-10-184,283.004,359.004,283.004,323.003,954.08167,599
2021-10-154,234.004,234.004,191.004,208.003,848.9080,410
2021-10-144,140.004,268.004,079.004,268.003,903.78338,170
← NewerPage 21 of 21 · 1,253 trading days

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.