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
2025-05-143,479.003,576.003,479.003,479.003,479.001,244,441
2025-05-133,480.003,590.003,473.003,570.003,570.001,134,494
2025-05-123,250.003,399.003,250.003,337.003,337.002,064,138
2025-05-093,221.003,277.003,221.003,239.003,239.001,202,461
2025-05-083,254.003,275.003,229.003,232.003,232.002,224,621
2025-05-073,324.003,334.003,295.003,300.003,300.003,144,819
2025-05-063,295.003,300.003,224.003,280.003,280.004,500,081
2025-05-053,260.003,315.003,237.003,240.003,240.001,221,293
2025-05-023,251.003,340.003,251.003,262.003,262.003,196,297
2025-04-303,255.003,255.003,150.003,176.003,176.00625,835
2025-04-293,282.003,310.003,261.003,261.003,261.00878,692
2025-04-253,240.003,277.003,199.003,241.003,241.001,723,416
2025-04-243,162.003,254.003,158.003,230.003,230.002,645,254
2025-04-233,150.003,192.003,122.003,185.003,185.002,820,270
2025-04-223,185.003,210.003,091.003,134.003,134.004,251,656
2025-04-173,234.003,272.003,201.003,210.003,210.00510,288
2025-04-163,249.003,261.003,090.003,234.003,234.00884,161
2025-04-153,436.003,436.003,329.003,382.003,382.00626,796
2025-04-143,318.003,409.003,315.003,409.003,409.001,078,325
2025-04-113,241.003,287.003,200.003,259.003,259.00934,702
2025-04-103,255.003,343.003,217.003,264.003,264.00719,548
2025-04-093,060.003,087.002,955.003,034.003,034.001,643,235
2025-04-083,110.003,134.003,038.003,060.003,060.002,109,865
2025-04-073,099.003,171.002,957.003,093.003,093.003,236,160
2025-04-043,450.003,450.003,120.003,121.003,121.004,522,524
2025-04-033,656.003,763.003,527.003,530.003,530.001,702,592
2025-04-023,690.003,742.003,668.003,742.003,742.00393,477
2025-04-013,703.003,753.003,680.003,700.003,700.00849,947
2025-03-313,765.003,773.003,641.003,704.003,704.00467,594
2025-03-283,925.003,925.003,823.003,823.003,823.00173,506
2025-03-273,992.004,010.003,920.003,962.003,962.001,148,573
2025-03-264,050.004,082.004,019.004,019.004,019.00328,163
2025-03-253,961.004,046.003,953.004,043.004,043.001,637,567
2025-03-244,040.004,132.003,945.003,960.003,960.00487,267
2025-03-204,200.004,200.004,110.004,149.004,149.001,438,319
2025-03-194,125.004,172.004,108.004,139.004,139.00150,533
2025-03-184,189.004,201.004,117.004,126.004,126.00290,009
2025-03-174,060.004,193.004,060.004,189.004,189.001,362,285
2025-03-144,163.004,163.004,041.004,094.004,094.00717,363
2025-03-134,113.004,113.004,060.004,094.004,094.00186,610
2025-03-124,094.004,150.004,071.004,116.004,116.002,083,242
2025-03-114,088.004,179.004,064.004,095.004,095.001,474,218
2025-03-104,094.004,156.004,085.004,085.004,085.00388,742
2025-03-074,186.004,186.004,076.004,121.004,121.00654,464
2025-03-064,056.004,276.004,056.004,164.004,164.001,193,445
2025-03-054,059.004,076.004,002.004,048.004,048.00486,300
2025-03-044,150.004,174.004,021.004,030.004,030.00307,310
2025-03-034,167.004,231.004,087.004,205.004,205.00737,019
2025-02-284,121.004,121.004,001.004,069.004,069.00995,717
2025-02-274,159.004,224.004,148.004,148.004,148.00559,106
2025-02-264,172.004,221.004,132.004,138.004,138.00506,181
2025-02-254,181.004,244.004,170.004,193.004,193.00860,810
2025-02-244,370.004,370.004,181.004,181.004,181.001,999,058
2025-02-214,350.004,391.004,318.004,378.004,378.00222,952
2025-02-204,320.004,380.004,304.004,340.004,340.00766,149
2025-02-194,251.004,294.004,239.004,265.004,265.00580,487
2025-02-184,390.004,390.004,287.004,294.004,294.002,959,515
2025-02-174,270.004,350.004,268.004,350.004,350.006,593,096
2025-02-144,221.004,377.004,206.004,304.004,304.00906,442
2025-02-134,099.004,260.004,099.004,245.004,245.002,772,501
← NewerPage 7 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.