South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,101.00 | 5,144.00 | 5,079.00 | 5,102.00 | 5,102.00 | 1,673,299 |
| 2026-04-23 | 5,170.00 | 5,199.00 | 5,109.00 | 5,152.00 | 5,152.00 | 825,705 |
| 2026-04-22 | 5,222.00 | 5,261.00 | 5,202.00 | 5,236.00 | 5,236.00 | 2,538,730 |
| 2026-04-21 | 5,172.00 | 5,210.00 | 5,130.00 | 5,130.00 | 5,130.00 | 3,233,208 |
| 2026-04-20 | 5,184.00 | 5,184.00 | 5,119.00 | 5,172.00 | 5,172.00 | 1,515,503 |
| 2026-04-17 | 5,365.00 | 5,388.00 | 5,292.00 | 5,306.00 | 5,306.00 | 7,515,473 |
| 2026-04-16 | 5,427.00 | 5,486.00 | 5,387.00 | 5,427.00 | 5,427.00 | 1,364,241 |
| 2026-04-15 | 5,455.00 | 5,468.00 | 5,390.00 | 5,438.00 | 5,438.00 | 3,728,922 |
| 2026-04-14 | 5,460.00 | 5,500.00 | 5,441.00 | 5,460.00 | 5,460.00 | 1,235,432 |
| 2026-04-13 | 5,373.00 | 5,453.00 | 5,373.00 | 5,453.00 | 5,453.00 | 684,347 |
| 2026-04-10 | 5,346.00 | 5,423.00 | 5,295.00 | 5,400.00 | 5,400.00 | 596,023 |
| 2026-04-09 | 5,268.00 | 5,315.00 | 5,231.00 | 5,276.00 | 5,276.00 | 925,655 |
| 2026-04-08 | 5,302.00 | 5,411.56 | 5,213.00 | 5,247.00 | 5,247.00 | 1,235,791 |
| 2026-04-07 | 5,294.00 | 5,318.00 | 5,222.00 | 5,280.00 | 5,280.00 | 1,143,817 |
| 2026-04-02 | 5,145.00 | 5,287.00 | 5,101.00 | 5,215.00 | 5,215.00 | 759,724 |
| 2026-04-01 | 5,151.00 | 5,283.00 | 5,151.00 | 5,268.00 | 5,268.00 | 1,078,059 |
| 2026-03-31 | 5,133.00 | 5,133.00 | 5,028.00 | 5,099.00 | 5,099.00 | 949,483 |
| 2026-03-30 | 5,102.00 | 5,201.00 | 5,096.00 | 5,155.00 | 5,155.00 | 2,794,015 |
| 2026-03-27 | 4,705.00 | 4,813.00 | 4,650.00 | 4,717.00 | 4,717.00 | 415,139 |
| 2026-03-26 | 4,810.00 | 4,825.00 | 4,740.00 | 4,762.00 | 4,762.00 | 389,309 |
| 2026-03-25 | 4,778.00 | 4,868.00 | 4,735.00 | 4,860.00 | 4,860.00 | 1,136,408 |
| 2026-03-24 | 4,698.00 | 4,732.00 | 4,628.00 | 4,732.00 | 4,732.00 | 1,469,885 |
| 2026-03-23 | 4,700.00 | 4,749.00 | 4,473.00 | 4,690.00 | 4,690.00 | 3,714,448 |
| 2026-03-20 | 4,781.00 | 4,794.00 | 4,660.00 | 4,684.00 | 4,684.00 | 3,918,500 |
| 2026-03-19 | 4,901.00 | 4,901.00 | 4,699.00 | 4,759.00 | 4,759.00 | 1,988,302 |
| 2026-03-18 | 4,961.00 | 5,006.00 | 4,864.00 | 4,900.00 | 4,900.00 | 6,941,777 |
| 2026-03-17 | 4,992.00 | 5,110.00 | 4,930.00 | 5,000.00 | 5,000.00 | 6,511,541 |
| 2026-03-16 | 4,999.00 | 5,031.00 | 4,900.00 | 5,031.00 | 5,031.00 | 4,219,006 |
| 2026-03-13 | 5,150.00 | 5,224.00 | 5,121.00 | 5,165.00 | 5,165.00 | 2,474,527 |
| 2026-03-12 | 5,136.00 | 5,173.00 | 5,098.00 | 5,105.00 | 5,105.00 | 339,706 |
| 2026-03-11 | 5,110.00 | 5,126.00 | 5,017.00 | 5,126.00 | 5,126.00 | 1,077,108 |
| 2026-03-10 | 5,025.00 | 5,136.00 | 4,983.00 | 5,060.00 | 5,060.00 | 2,796,772 |
| 2026-03-09 | 5,140.00 | 5,140.00 | 4,998.00 | 5,030.00 | 5,030.00 | 1,244,667 |
| 2026-03-06 | 5,208.00 | 5,288.00 | 5,109.00 | 5,125.00 | 5,125.00 | 2,112,642 |
| 2026-03-05 | 5,260.00 | 5,347.00 | 5,249.00 | 5,288.00 | 5,288.00 | 1,487,727 |
| 2026-03-04 | 5,120.00 | 5,237.00 | 5,120.00 | 5,213.00 | 5,213.00 | 2,348,436 |
| 2026-03-03 | 5,125.00 | 5,231.00 | 5,060.00 | 5,100.00 | 5,099.50 | 3,899,204 |
| 2026-03-02 | 5,300.00 | 5,397.00 | 5,270.00 | 5,270.00 | 5,269.49 | 1,046,984 |
| 2026-02-27 | 5,094.00 | 5,264.00 | 5,094.00 | 5,227.00 | 5,226.49 | 339,003 |
| 2026-02-26 | 5,193.00 | 5,222.00 | 5,158.00 | 5,176.00 | 5,175.50 | 2,627,904 |
| 2026-02-25 | 5,132.00 | 5,227.00 | 5,132.00 | 5,193.00 | 5,193.00 | 334,727 |
| 2026-02-24 | 5,040.00 | 5,099.00 | 5,039.00 | 5,082.00 | 5,082.00 | 443,967 |
| 2026-02-23 | 4,990.00 | 5,079.00 | 4,979.00 | 5,074.00 | 5,074.00 | 1,056,292 |
| 2026-02-20 | 4,980.00 | 5,064.00 | 4,975.00 | 5,000.00 | 5,000.00 | 4,327,436 |
| 2026-02-19 | 5,000.00 | 5,031.00 | 4,915.00 | 4,988.00 | 4,988.00 | 2,268,642 |
| 2026-02-18 | 4,944.00 | 5,020.00 | 4,944.00 | 4,987.00 | 4,987.00 | 2,286,482 |
| 2026-02-17 | 4,951.00 | 5,001.00 | 4,907.00 | 4,907.00 | 4,907.00 | 1,868,246 |
| 2026-02-16 | 4,905.00 | 4,979.00 | 4,905.00 | 4,938.00 | 4,938.00 | 407,633 |
| 2026-02-13 | 5,018.00 | 5,018.00 | 4,885.00 | 4,915.00 | 4,915.00 | 2,491,900 |
| 2026-02-12 | 5,200.00 | 5,241.00 | 5,093.00 | 5,102.00 | 5,102.00 | 1,375,695 |
| 2026-02-11 | 5,200.00 | 5,303.00 | 5,174.00 | 5,284.00 | 5,284.00 | 515,226 |
| 2026-02-10 | 5,116.00 | 5,145.00 | 5,100.00 | 5,100.00 | 5,100.00 | 2,160,846 |
| 2026-02-09 | 5,050.00 | 5,109.00 | 5,034.00 | 5,095.00 | 5,095.00 | 874,094 |
| 2026-02-06 | 5,001.00 | 5,002.00 | 4,952.00 | 4,973.00 | 4,973.00 | 1,260,041 |
| 2026-02-05 | 5,200.00 | 5,236.00 | 5,013.00 | 5,029.00 | 5,029.00 | 2,759,934 |
| 2026-02-04 | 5,250.00 | 5,381.00 | 5,250.00 | 5,344.00 | 5,344.00 | 2,977,158 |
| 2026-02-03 | 5,000.00 | 5,143.00 | 4,997.00 | 5,106.00 | 5,106.00 | 4,025,822 |
| 2026-02-02 | 4,950.00 | 5,236.05 | 4,860.00 | 4,983.00 | 4,983.00 | 14,968,131 |
| 2026-01-30 | 5,133.00 | 5,236.05 | 5,000.00 | 5,120.00 | 5,120.00 | 14,609,112 |
| 2026-01-29 | 5,145.00 | 5,288.00 | 5,145.00 | 5,235.00 | 5,235.00 | 1,458,347 |
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.