South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 3.590 | 3.620 | 3.540 | 3.590 | 2.967 | 13,689,976 |
| 2021-10-29 | 3.620 | 3.680 | 3.570 | 3.570 | 2.950 | 17,384,267 |
| 2021-10-28 | 3.520 | 3.640 | 3.490 | 3.580 | 2.959 | 22,936,959 |
| 2021-10-27 | 3.670 | 3.730 | 3.660 | 3.730 | 3.083 | 16,313,647 |
| 2021-10-26 | 3.790 | 3.800 | 3.700 | 3.720 | 3.074 | 16,057,156 |
| 2021-10-25 | 3.790 | 3.810 | 3.740 | 3.800 | 3.141 | 9,961,297 |
| 2021-10-22 | 3.780 | 3.820 | 3.760 | 3.800 | 3.141 | 18,948,797 |
| 2021-10-21 | 3.880 | 3.885 | 3.810 | 3.840 | 3.174 | 15,888,549 |
| 2021-10-20 | 3.890 | 3.920 | 3.820 | 3.830 | 3.165 | 27,939,594 |
| 2021-10-19 | 3.950 | 3.970 | 3.850 | 3.880 | 3.207 | 22,641,373 |
| 2021-10-18 | 3.900 | 4.010 | 3.890 | 3.970 | 3.281 | 37,214,514 |
| 2021-10-15 | 3.980 | 3.990 | 3.820 | 3.820 | 3.157 | 16,990,807 |
| 2021-10-14 | 4.010 | 4.070 | 3.710 | 3.830 | 3.165 | 28,736,680 |
← NewerPage 22 of 22 · 1,273 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0755 AUD |
| 2026-03-05 | 0.0552 AUD |
| 2025-09-18 | 0.0393 AUD |
| 2025-03-06 | 0.0540 AUD |
| 2024-09-19 | 0.0460 AUD |
| 2024-03-07 | 0.0061 AUD |
| 2023-09-14 | 0.0498 AUD |
| 2023-03-09 | 0.0734 AUD |
| 2022-09-15 | 0.2513 AUD |
| 2022-03-10 | 0.1195 AUD |
| 2021-09-09 | 0.0746 AUD |
| 2021-03-11 | 0.0181 AUD |
| 2020-09-10 | 0.0137 AUD |
| 2020-03-05 | 0.0335 AUD |
| 2019-09-12 | 0.0411 AUD |
| 2019-03-07 | 0.0959 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.