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
2025-02-123,951.004,055.003,941.003,990.003,990.00962,423
2025-02-114,006.004,006.003,936.003,951.003,951.001,321,921
2025-02-104,128.004,128.003,968.003,996.003,996.001,243,643
2025-02-074,080.004,211.004,080.004,175.004,175.007,181,358
2025-02-064,099.004,144.004,018.004,125.004,125.002,872,981
2025-02-053,989.004,078.003,952.004,062.004,062.00158,740
2025-02-043,910.003,969.003,874.003,969.003,969.001,456,331
2025-02-033,870.003,870.003,795.003,867.003,867.00295,539
2025-01-313,938.003,938.003,889.003,902.003,902.00902,515
2025-01-303,905.003,911.003,840.003,910.003,910.002,233,450
2025-01-293,880.003,911.003,819.003,854.003,854.00117,460
2025-01-284,020.004,037.003,891.003,907.003,907.001,092,399
2025-01-274,070.004,129.003,978.004,091.004,091.00290,088
2025-01-244,015.004,145.004,015.004,067.004,067.00310,213
2025-01-234,100.004,108.004,030.004,065.004,065.003,430,699
2025-01-224,135.004,199.004,127.004,158.004,158.00861,211
2025-01-214,140.004,188.004,105.004,165.004,165.00991,366
2025-01-204,090.004,154.004,012.004,140.004,140.00109,996
2025-01-174,057.004,102.004,003.004,090.004,090.00316,106
2025-01-163,980.004,086.003,980.004,040.004,040.00357,293
2025-01-154,000.004,048.003,968.004,035.004,035.00484,201
2025-01-143,951.004,036.003,940.003,980.003,980.00494,924
2025-01-133,939.003,987.003,895.003,980.003,980.00444,717
2025-01-103,940.004,021.003,940.003,947.003,947.00290,838
2025-01-093,933.003,992.003,901.003,943.003,943.00706,522
2025-01-083,929.003,988.003,924.003,927.003,927.00146,189
2025-01-073,976.004,045.003,961.003,989.003,989.00155,615
2025-01-064,071.004,073.003,930.004,000.004,000.00241,954
2025-01-033,945.004,080.003,945.003,994.003,994.00636,436
2025-01-023,987.004,036.003,914.004,023.004,023.00414,100
2024-12-313,900.003,995.003,898.003,988.003,988.00267,505
2024-12-303,937.003,991.003,899.003,918.003,918.00500,150
2024-12-273,949.004,054.003,900.003,950.003,950.00339,128
2024-12-243,796.003,945.003,796.003,940.003,940.0061,911
2024-12-233,861.003,913.003,850.003,900.003,900.00273,427
2024-12-203,762.003,861.003,752.003,861.003,861.001,065,058
2024-12-193,780.003,844.003,780.003,783.003,783.00120,640
2024-12-183,919.003,919.003,817.003,858.003,858.001,058,483
2024-12-173,920.003,921.003,778.003,838.003,838.001,215,756
2024-12-133,900.003,962.003,802.003,828.003,828.00469,082
2024-12-123,924.003,924.003,839.003,856.003,856.003,364,000
2024-12-114,100.004,100.003,912.003,917.003,917.004,046,854
2024-12-104,225.004,236.004,064.004,100.004,100.00559,990
2024-12-094,208.004,253.004,158.004,239.004,239.00608,962
2024-12-064,244.004,281.004,200.004,208.004,208.00745,230
2024-12-054,266.004,354.004,265.004,302.004,302.00538,983
2024-12-044,230.004,285.004,216.004,285.004,285.001,168,034
2024-12-034,329.004,383.004,266.004,287.004,287.001,483,948
2024-12-024,442.004,442.004,330.004,330.004,330.00499,748
2024-11-294,314.004,404.004,314.004,345.004,345.00665,369
2024-11-284,400.004,449.004,351.004,359.004,359.00644,694
2024-11-274,398.004,468.004,398.004,449.004,449.00317,881
2024-11-264,438.004,489.004,371.004,465.004,465.00706,115
2024-11-254,500.004,501.004,371.004,390.004,390.00446,938
2024-11-224,452.004,535.004,401.004,512.004,512.001,853,728
2024-11-214,372.004,412.004,352.004,410.004,410.00980,654
2024-11-204,280.004,410.004,265.004,361.004,361.001,456,728
2024-11-194,277.004,292.004,203.004,281.004,281.004,843,391
2024-11-184,355.004,419.004,277.004,277.004,277.002,459,431
2024-11-154,136.004,221.004,093.004,212.004,212.001,759,226
← NewerPage 8 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.