Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← S32.JSE stock page

South32 Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-303,658.003,659.003,587.003,590.003,590.001,663,495
2025-10-293,581.003,664.003,573.003,640.003,640.00992,440
2025-10-283,632.003,632.003,530.003,566.003,566.001,335,385
2025-10-273,686.003,700.003,591.003,591.003,591.001,729,678
2025-10-243,631.003,674.003,631.003,640.003,640.002,927,980
2025-10-233,532.003,620.003,532.003,617.003,617.002,162,045
2025-10-223,621.063,621.063,531.003,550.003,550.002,291,061
2025-10-213,601.003,702.003,579.003,636.003,636.001,411,586
2025-10-203,560.003,573.003,464.003,518.003,518.00774,300
2025-10-173,600.003,611.003,543.003,560.003,560.001,186,399
2025-10-163,633.003,633.003,564.003,582.003,582.00459,604
2025-10-153,619.003,640.003,599.003,627.003,627.00411,906
2025-10-143,515.003,598.003,492.003,594.003,594.00916,670
2025-10-133,500.003,516.003,460.003,512.003,512.00507,998
2025-10-103,627.003,627.003,531.003,550.003,550.002,914,406
2025-10-093,500.003,628.003,500.003,582.003,582.001,272,481
2025-10-083,361.003,456.003,360.003,456.003,456.004,264,417
2025-10-073,300.003,388.003,300.003,382.003,382.00679,616
2025-10-063,219.953,320.003,219.953,285.003,285.003,827,496
2025-10-033,150.003,319.003,150.003,318.003,318.002,814,995
2025-10-023,155.003,183.003,128.003,136.003,136.00288,772
2025-10-013,140.003,154.003,111.003,125.003,125.00815,807
2025-09-303,071.003,144.003,071.003,112.003,112.00439,299
2025-09-293,057.003,059.003,018.003,059.003,059.00709,375
2025-09-263,018.003,032.002,994.003,022.003,022.00168,950
2025-09-253,020.003,064.002,979.003,025.003,025.00427,166
2025-09-232,994.002,995.002,951.002,958.002,958.00279,144
2025-09-223,025.003,025.002,965.002,985.002,985.00542,548
2025-09-193,004.003,050.002,948.003,050.003,050.001,466,591
2025-09-182,973.002,975.002,934.002,936.002,936.00436,533
2025-09-172,965.002,978.002,944.002,972.002,971.64390,813
2025-09-163,026.003,034.002,990.002,998.002,997.63612,027
2025-09-152,990.003,021.002,976.003,011.003,010.63806,978
2025-09-122,956.003,011.002,956.002,976.002,975.97626,241
2025-09-112,941.002,958.002,918.002,943.002,943.00647,815
2025-09-103,035.003,035.002,945.002,960.002,960.00466,568
2025-09-093,051.003,111.003,031.003,043.003,043.00370,327
2025-09-083,030.003,071.003,030.003,050.003,050.00264,106
2025-09-053,109.003,109.003,039.003,049.003,049.001,394,730
2025-09-043,057.003,107.003,057.003,107.003,107.00729,975
2025-09-033,090.003,090.003,020.003,044.003,044.001,673,778
2025-09-023,114.003,114.003,054.003,066.003,066.001,265,661
2025-09-013,119.003,197.003,106.003,138.003,138.001,363,287
2025-08-293,116.003,159.003,104.003,119.003,119.00248,564
2025-08-283,168.003,183.003,065.003,109.003,109.001,752,919
2025-08-273,290.003,329.003,285.003,310.003,310.00991,566
2025-08-263,275.003,311.003,275.003,304.003,304.00189,090
2025-08-253,305.003,325.003,289.003,302.003,302.00481,945
2025-08-223,279.003,279.003,221.003,278.003,278.00666,134
2025-08-213,241.003,303.273,241.003,279.003,279.001,806,548
2025-08-203,325.003,356.003,252.003,252.003,252.001,872,574
2025-08-193,306.003,384.003,303.003,351.003,351.001,605,418
2025-08-183,369.003,369.003,307.003,311.003,311.00244,706
2025-08-153,398.003,400.003,323.003,376.003,376.001,236,456
2025-08-143,497.003,497.003,301.003,325.003,325.001,242,754
2025-08-133,541.003,568.003,509.003,548.003,548.002,100,828
2025-08-123,473.003,530.003,471.003,526.003,526.00214,243
2025-08-113,500.003,540.003,466.003,466.003,466.00430,189
2025-08-083,430.003,500.003,430.003,493.003,493.00417,644
2025-08-073,419.003,449.003,389.003,430.003,430.004,957,848
← NewerPage 5 of 21 · 1,251 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.