Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← S32.JSE stock page

South32 Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-073,419.003,449.003,389.003,430.003,430.004,957,848
2025-08-063,375.003,428.003,350.003,403.003,403.00402,670
2025-08-053,422.003,426.003,377.003,396.003,396.00632,475
2025-08-043,398.003,427.003,353.003,423.003,423.00237,524
2025-08-013,376.003,417.003,351.003,365.003,365.001,631,116
2025-07-313,450.003,450.003,354.003,370.003,370.00664,644
2025-07-303,471.003,491.003,455.003,455.003,455.001,815,646
2025-07-293,450.003,490.003,446.003,446.003,446.001,258,736
2025-07-283,480.003,514.003,472.003,477.003,477.00942,127
2025-07-253,579.003,579.003,498.003,527.003,527.001,454,254
2025-07-243,600.003,625.663,583.003,592.003,592.002,133,306
2025-07-233,575.003,668.003,566.003,601.003,601.0031,573,475
2025-07-223,554.003,582.003,478.003,500.003,500.0012,746,749
2025-07-213,332.003,550.003,332.003,500.003,500.0010,030,075
2025-07-183,375.003,375.003,298.003,298.003,298.008,153,517
2025-07-173,381.003,394.003,302.003,302.003,302.008,587,743
2025-07-163,400.003,400.003,348.003,356.003,356.005,933,125
2025-07-153,455.003,492.003,406.003,414.003,414.002,326,894
2025-07-143,590.003,600.003,430.003,452.003,452.002,804,101
2025-07-113,566.003,666.003,548.003,654.003,654.00269,901
2025-07-103,518.003,573.003,518.003,566.003,566.00216,697
2025-07-093,503.003,525.003,461.003,510.003,510.00949,084
2025-07-083,534.003,555.003,516.003,551.003,551.0087,667
2025-07-073,529.003,596.003,529.003,541.003,541.00194,520
2025-07-043,639.003,639.003,570.003,586.003,586.00117,081
2025-07-033,629.003,706.003,611.003,658.003,658.00523,627
2025-07-023,470.003,712.003,470.003,615.003,615.001,003,513
2025-07-013,421.003,484.003,408.003,464.003,464.00243,321
2025-06-303,428.003,428.003,386.003,413.003,413.001,654,888
2025-06-273,411.003,469.003,411.003,449.003,449.00496,606
2025-06-263,300.003,427.003,267.003,417.003,417.001,384,852
2025-06-253,349.003,349.003,267.003,300.003,300.001,853,811
2025-06-243,285.003,369.003,285.003,346.003,346.00247,327
2025-06-233,350.003,435.003,278.003,305.003,305.00283,208
2025-06-203,360.003,403.003,341.003,341.003,341.001,167,285
2025-06-193,415.003,425.003,367.003,374.003,374.003,075,521
2025-06-183,516.003,516.003,450.003,485.003,485.00577,948
2025-06-173,454.003,517.003,454.003,512.003,512.00883,981
2025-06-133,478.003,479.003,385.003,385.003,385.00479,445
2025-06-123,489.003,515.003,458.003,479.003,479.00744,730
2025-06-113,548.003,574.003,520.003,557.003,557.00513,813
2025-06-103,456.003,549.003,456.003,529.003,529.006,199,511
2025-06-093,433.003,514.003,433.003,483.003,483.003,040,874
2025-06-063,495.003,495.003,466.003,470.003,470.00524,586
2025-06-053,540.003,540.003,465.003,503.003,503.002,264,697
2025-06-043,400.003,502.003,400.003,480.003,480.002,795,530
2025-06-033,436.003,436.003,378.003,400.003,400.00466,235
2025-06-023,479.003,486.003,413.003,443.003,443.00640,444
2025-05-303,496.003,496.003,410.003,479.003,479.001,061,279
2025-05-293,520.003,537.003,436.003,453.003,453.002,142,481
2025-05-283,475.003,545.003,475.003,523.003,523.00161,957
2025-05-273,500.003,572.003,498.003,526.003,526.00675,720
2025-05-263,450.003,533.003,449.003,473.003,473.002,513,028
2025-05-233,532.003,537.003,440.003,479.003,479.002,314,914
2025-05-223,499.003,551.003,499.003,525.003,525.00848,119
2025-05-213,550.003,552.003,495.003,516.003,516.00363,020
2025-05-203,501.003,555.003,501.003,523.003,523.00498,235
2025-05-193,371.003,420.003,358.003,415.003,415.00680,065
2025-05-163,391.003,441.003,388.003,393.003,393.00323,018
2025-05-153,458.003,467.003,410.003,411.003,411.00664,330
← NewerPage 6 of 21 · 1,252 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.