South32 Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 3.200 | 3.260 | 3.190 | 3.240 | 3.153 | 12,560,912 |
| 2025-11-11 | 3.220 | 3.240 | 3.170 | 3.190 | 3.104 | 11,726,025 |
| 2025-11-10 | 3.115 | 3.210 | 3.105 | 3.190 | 3.104 | 20,739,222 |
| 2025-11-07 | 3.050 | 3.090 | 3.040 | 3.060 | 2.978 | 9,319,226 |
| 2025-11-06 | 3.040 | 3.090 | 3.035 | 3.050 | 2.968 | 17,045,671 |
| 2025-11-05 | 3.030 | 3.040 | 2.960 | 3.020 | 2.939 | 16,200,326 |
| 2025-11-04 | 3.130 | 3.140 | 3.050 | 3.060 | 2.978 | 12,288,880 |
| 2025-11-03 | 3.170 | 3.200 | 3.120 | 3.150 | 3.065 | 16,378,239 |
| 2025-10-31 | 3.190 | 3.230 | 3.160 | 3.170 | 3.085 | 13,179,735 |
| 2025-10-30 | 3.190 | 3.245 | 3.190 | 3.200 | 3.114 | 15,284,587 |
| 2025-10-29 | 3.140 | 3.230 | 3.140 | 3.210 | 3.123 | 13,620,271 |
| 2025-10-28 | 3.180 | 3.195 | 3.130 | 3.160 | 3.075 | 28,501,360 |
| 2025-10-27 | 3.260 | 3.280 | 3.225 | 3.240 | 3.153 | 14,641,123 |
| 2025-10-24 | 3.220 | 3.265 | 3.210 | 3.240 | 3.153 | 16,771,427 |
| 2025-10-23 | 3.130 | 3.200 | 3.130 | 3.180 | 3.094 | 27,161,282 |
← NewerPage 5 of 5 · 255 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.