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
2024-11-144,140.004,150.004,097.004,130.004,130.002,893,291
2024-11-134,161.004,171.004,137.004,145.004,145.002,599,820
2024-11-124,275.004,299.004,185.004,206.004,206.00699,988
2024-11-114,241.004,373.004,241.004,298.004,298.00261,551
2024-11-084,376.004,440.004,321.004,330.004,330.00184,912
2024-11-074,410.004,475.004,404.004,460.004,460.00517,422
2024-11-064,256.004,395.004,256.004,288.004,288.00585,915
2024-11-054,262.004,342.004,262.004,304.004,304.00487,076
2024-11-044,280.004,331.004,251.004,295.004,295.00181,540
2024-11-014,250.004,316.004,224.004,283.004,283.001,032,200
2024-10-314,234.004,254.003,736.784,130.004,130.00908,884
2024-10-304,276.004,276.004,196.004,243.004,243.001,542,721
2024-10-294,400.004,409.004,303.004,342.004,342.00225,427
2024-10-284,324.004,392.004,310.004,375.004,375.00511,569
2024-10-254,294.004,350.004,293.004,340.004,340.00470,878
2024-10-244,301.004,400.004,291.004,335.004,335.00446,718
2024-10-234,300.004,300.004,200.004,260.004,260.00421,091
2024-10-224,200.004,246.004,178.004,222.004,222.00315,605
2024-10-214,380.004,395.004,256.004,260.004,260.00157,725
2024-10-184,401.004,438.004,368.004,389.004,389.00167,586
2024-10-174,357.004,458.004,357.004,440.004,440.00386,041
2024-10-164,320.004,388.004,307.004,376.004,376.001,049,225
2024-10-154,404.004,404.004,323.004,323.004,323.00411,000
2024-10-144,301.004,415.004,301.004,408.004,408.00189,712
2024-10-114,182.004,301.004,182.004,295.004,295.00182,738
2024-10-104,171.004,232.004,161.004,197.004,197.00247,026
2024-10-094,220.004,250.004,150.004,160.004,160.00630,608
2024-10-084,242.004,268.004,194.004,266.004,266.00510,292
2024-10-074,351.004,370.004,307.004,311.004,311.00474,746
2024-10-044,334.004,431.004,334.004,351.004,351.00131,938
2024-10-034,401.004,417.004,350.004,386.004,386.00302,185
2024-10-024,439.004,472.004,370.004,434.004,434.00313,854
2024-10-014,370.004,397.004,317.004,343.004,343.001,118,698
2024-09-304,367.004,424.004,360.004,374.004,374.00601,831
2024-09-274,316.004,383.004,310.004,362.004,362.001,362,755
2024-09-264,057.004,205.004,014.004,187.004,187.003,638,953
2024-09-254,010.004,078.004,010.004,010.004,010.001,255,535
2024-09-233,722.003,766.003,703.003,750.003,750.001,103,816
2024-09-203,811.003,817.003,722.003,722.003,722.00880,698
2024-09-193,770.003,856.003,770.003,800.003,800.00946,966
2024-09-183,799.003,799.003,674.003,705.003,705.00866,337
2024-09-173,777.003,844.003,777.003,827.003,827.00665,998
2024-09-163,800.003,813.003,751.003,791.003,791.001,609,953
2024-09-133,752.003,799.003,751.003,782.003,782.00807,976
2024-09-123,650.003,729.003,640.003,676.003,676.00753,996
2024-09-113,545.003,602.003,529.003,529.003,529.00169,578
2024-09-103,554.003,602.003,528.003,560.003,560.001,187,866
2024-09-093,455.003,576.003,455.003,555.003,555.00520,332
2024-09-063,555.003,568.003,477.003,490.003,490.002,218,089
2024-09-053,585.003,620.003,560.003,581.003,581.00940,884
2024-09-043,570.003,610.003,556.003,584.003,584.00804,645
2024-09-033,706.003,720.003,596.003,605.003,605.002,909,565
2024-09-023,722.003,762.003,690.003,737.003,737.00758,182
2024-08-303,724.003,802.003,724.003,730.003,730.001,017,633
2024-08-293,701.003,797.003,683.003,705.003,705.00703,676
2024-08-283,697.003,720.003,661.003,676.003,676.00506,225
2024-08-273,717.003,761.003,689.003,714.003,714.00390,291
2024-08-263,699.003,790.003,699.003,753.003,753.00977,390
2024-08-233,641.003,701.003,641.003,690.003,690.001,124,514
2024-08-223,640.003,681.003,619.003,664.003,664.00724,283
← NewerPage 9 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.