South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,269.00 | 5,353.00 | 5,202.00 | 5,300.00 | 5,300.00 | 557,595 |
| 2026-10-15 | 5,300.00 | 5,300.00 | 5,149.00 | 5,291.00 | 5,291.00 | 1,485,355 |
| 2026-10-14 | 5,529.00 | 5,547.00 | 5,374.00 | 5,413.00 | 5,413.00 | 458,373 |
| 2026-10-13 | 5,710.00 | 5,728.00 | 5,531.00 | 5,545.00 | 5,545.00 | 704,743 |
| 2026-10-12 | 5,757.00 | 5,757.00 | 5,686.00 | 5,717.00 | 5,717.00 | 748,140 |
| 2026-10-09 | 5,707.00 | 5,778.00 | 5,707.00 | 5,742.00 | 5,742.00 | 501,189 |
| 2026-10-08 | 5,618.00 | 5,790.80 | 5,600.00 | 5,701.00 | 5,701.00 | 538,902 |
| 2026-10-07 | 5,698.00 | 5,736.00 | 5,678.00 | 5,702.00 | 5,702.00 | 532,741 |
| 2026-10-06 | 5,725.00 | 5,810.00 | 5,695.00 | 5,695.00 | 5,695.00 | 1,155,871 |
| 2026-10-05 | 5,670.00 | 5,750.04 | 5,670.00 | 5,697.00 | 5,697.00 | 1,033,639 |
| 2026-10-02 | 5,600.00 | 5,721.00 | 5,600.00 | 5,701.00 | 5,701.00 | 1,073,824 |
| 2026-10-01 | 5,683.00 | 5,683.00 | 5,557.00 | 5,583.00 | 5,583.00 | 1,773,366 |
| 2026-09-30 | 5,786.00 | 5,828.00 | 5,715.00 | 5,765.00 | 5,765.00 | 726,470 |
| 2026-09-29 | 5,670.00 | 5,808.00 | 5,670.00 | 5,760.00 | 5,760.00 | 3,084,364 |
| 2026-09-28 | 5,557.00 | 5,637.00 | 5,489.00 | 5,610.00 | 5,610.00 | 475,079 |
| 2026-09-25 | 5,724.00 | 5,724.00 | 5,595.00 | 5,595.00 | 5,595.00 | 1,205,014 |
| 2026-09-23 | 5,588.00 | 5,650.00 | 5,569.00 | 5,620.00 | 5,620.00 | 1,905,194 |
| 2026-09-22 | 5,614.00 | 5,676.00 | 5,586.00 | 5,609.00 | 5,609.00 | 150,399 |
| 2026-09-21 | 5,670.00 | 5,716.00 | 5,598.00 | 5,598.00 | 5,598.00 | 192,587 |
| 2026-09-18 | 5,670.00 | 5,819.00 | 5,643.00 | 5,709.00 | 5,709.00 | 3,556,060 |
| 2026-09-17 | 5,577.00 | 5,692.00 | 5,530.00 | 5,669.00 | 5,669.00 | 1,040,726 |
| 2026-09-16 | 5,673.00 | 5,699.00 | 5,593.00 | 5,617.00 | 5,617.00 | 1,916,395 |
| 2026-09-15 | 5,595.00 | 5,727.00 | 5,572.00 | 5,610.00 | 5,609.95 | 430,032 |
| 2026-09-14 | 5,721.00 | 5,722.00 | 5,552.00 | 5,552.00 | 5,551.95 | 1,687,409 |
| 2026-09-11 | 5,834.00 | 5,834.00 | 5,740.00 | 5,750.00 | 5,749.94 | 568,094 |
| 2026-09-10 | 6,132.00 | 6,132.00 | 5,800.00 | 5,825.00 | 5,824.94 | 1,845,995 |
| 2026-09-09 | 6,045.00 | 6,104.90 | 5,995.00 | 6,010.00 | 6,010.00 | 1,903,363 |
| 2026-09-08 | 6,032.00 | 6,032.00 | 5,937.00 | 5,993.00 | 5,993.00 | 6,169,219 |
| 2026-09-07 | 5,931.00 | 5,934.52 | 5,867.00 | 5,867.00 | 5,867.00 | 4,381,984 |
| 2026-09-04 | 5,948.00 | 6,013.00 | 5,941.00 | 5,980.00 | 5,980.00 | 489,337 |
| 2026-09-03 | 5,904.00 | 6,088.00 | 5,904.00 | 6,023.00 | 6,023.00 | 2,811,792 |
| 2026-09-02 | 5,863.00 | 5,971.00 | 5,848.00 | 5,937.00 | 5,937.00 | 981,495 |
| 2026-09-01 | 6,001.00 | 6,073.00 | 5,929.00 | 5,929.00 | 5,929.00 | 2,827,372 |
| 2026-08-31 | 6,071.00 | 6,134.00 | 5,959.00 | 5,980.00 | 5,980.00 | 2,608,850 |
| 2026-08-28 | 5,982.00 | 6,111.00 | 5,982.00 | 6,090.00 | 6,090.00 | 1,234,348 |
| 2026-08-27 | 5,863.00 | 5,863.00 | 5,863.00 | 5,863.00 | 5,863.00 | 1,046,088 |
| 2026-08-26 | 5,836.00 | 5,925.00 | 5,836.00 | 5,863.00 | 5,863.00 | 938,025 |
| 2026-08-25 | 5,838.00 | 5,880.00 | 5,776.00 | 5,838.00 | 5,838.00 | 1,036,165 |
| 2026-08-24 | 5,719.00 | 5,800.00 | 5,719.00 | 5,735.00 | 5,735.00 | 778,676 |
| 2026-08-21 | 5,637.00 | 5,729.00 | 5,619.50 | 5,678.00 | 5,678.00 | 4,855,046 |
| 2026-08-20 | 5,488.00 | 5,590.16 | 5,488.00 | 5,571.00 | 5,571.00 | 2,135,050 |
| 2026-08-19 | 5,475.00 | 5,545.00 | 5,461.00 | 5,545.00 | 5,545.00 | 6,687,946 |
| 2026-08-18 | 5,514.00 | 5,551.83 | 5,461.00 | 5,461.00 | 5,461.00 | 5,508,541 |
| 2026-08-17 | 5,519.00 | 5,628.00 | 5,519.00 | 5,534.00 | 5,534.00 | 281,040 |
| 2026-08-14 | 5,496.00 | 5,562.00 | 5,382.00 | 5,431.00 | 5,431.00 | 252,136 |
| 2026-08-13 | 5,560.00 | 5,632.00 | 5,467.00 | 5,538.00 | 5,538.00 | 1,606,873 |
| 2026-08-12 | 5,697.00 | 5,697.00 | 5,592.00 | 5,596.00 | 5,596.00 | 1,351,781 |
| 2026-08-11 | 5,701.00 | 5,868.00 | 5,647.00 | 5,688.00 | 5,688.00 | 3,744,850 |
| 2026-08-07 | 5,602.00 | 5,718.00 | 5,596.00 | 5,663.00 | 5,663.00 | 359,361 |
| 2026-08-06 | 5,619.00 | 5,656.00 | 5,518.00 | 5,607.00 | 5,607.00 | 2,044,236 |
| 2026-08-05 | 5,495.00 | 5,674.00 | 5,495.00 | 5,650.00 | 5,650.00 | 224,291 |
| 2026-08-04 | 5,408.00 | 5,533.00 | 5,385.00 | 5,494.00 | 5,494.00 | 1,968,499 |
| 2026-08-03 | 5,306.00 | 5,325.00 | 5,226.00 | 5,325.00 | 5,325.00 | 1,262,487 |
| 2026-07-31 | 5,230.00 | 5,408.00 | 5,230.00 | 5,290.00 | 5,290.00 | 601,203 |
| 2026-07-30 | 5,247.00 | 5,379.00 | 5,224.00 | 5,370.00 | 5,370.00 | 1,591,382 |
| 2026-07-29 | 5,283.00 | 5,352.00 | 5,231.00 | 5,246.00 | 5,246.00 | 594,657 |
| 2026-07-28 | 5,150.00 | 5,260.00 | 5,148.00 | 5,240.00 | 5,240.00 | 510,112 |
| 2026-07-27 | 5,199.00 | 5,226.00 | 5,120.00 | 5,150.00 | 5,150.00 | 961,081 |
| 2026-07-24 | 5,306.00 | 5,306.00 | 5,198.00 | 5,200.00 | 5,200.00 | 1,014,104 |
| 2026-07-23 | 5,250.00 | 5,337.00 | 5,240.00 | 5,303.00 | 5,303.00 | 5,930,466 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-08 | 89.6207 ZAC |
| 2022-09-14 | 241.9151 ZAC |
| 2022-03-09 | 133.3927 ZAC |
| 2021-09-08 | 28.9917 ZAC |
| 2021-03-10 | 21.1146 ZAC |
| 2020-09-09 | 16.6709 ZAC |
| 2020-03-04 | 16.7567 ZAC |
| 2019-09-11 | 42.0051 ZAC |
| 2019-03-06 | 70.8747 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.