Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Zimplats Holdings Limited (ZIM)
Zimplats Holdings Limited (ZIM) Historical

ZIM Zimplats Holdings Limited

16.50

-0.23 (-1.37%)

Jun 21 2024 - Closed

Delayed by 20 minutes

ZIM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	16.50	-0.23	-1.37%	16.73	16.73	16.49	3,465
Jun 20 2024	16.73	0.23	1.39%	16.66	16.90	16.43	17,984
Jun 19 2024	16.50	0.41	2.55%	16.02	16.50	16.00	9,449
Jun 18 2024	16.09	-0.06	-0.37%	16.15	16.15	16.01	7,242
Jun 17 2024	16.15	-0.41	-2.48%	16.50	16.50	16.01	10,483
Jun 14 2024	16.56	-0.37	-2.19%	17.00	17.00	16.52	12,311
Jun 13 2024	16.93	-0.29	-1.68%	17.10	17.15	16.93	4,652
Jun 12 2024	17.22	-0.01	-0.06%	17.00	17.23	16.99	10,186
Jun 11 2024	17.23	0.14	0.82%	17.00	17.23	16.93	4,188
Jun 07 2024	17.09	0.15	0.89%	17.07	17.25	16.96	7,244
Jun 06 2024	16.94	0.00	0.00%	16.94	17.21	16.94	49,280
Jun 05 2024	16.94	-0.16	-0.94%	17.14	17.18	16.94	6,210
Jun 04 2024	17.10	-0.15	-0.87%	17.21	17.24	17.07	5,813
Jun 03 2024	17.25	0.06	0.35%	17.25	17.25	17.12	11,767
May 31 2024	17.19	-0.06	-0.35%	17.22	17.25	17.19	10,223
May 30 2024	17.25	0.14	0.79%	17.18	17.25	17.12	4,219
May 29 2024	17.115	-0.14	-0.78%	17.20	17.20	17.10	45,512
May 28 2024	17.25	0.08	0.47%	17.20	17.25	17.13	21,939
May 27 2024	17.17	0.22	1.30%	17.05	17.25	17.05	11,947
May 24 2024	16.95	-0.20	-1.17%	17.08	17.16	16.88	18,943
May 23 2024	17.15	0.26	1.54%	17.06	17.25	17.03	34,861
May 22 2024	16.89	-0.09	-0.53%	17.09	17.17	16.75	13,419
May 21 2024	16.98	-0.02	-0.12%	17.19	17.19	16.68	12,592
May 20 2024	17.00	-0.15	-0.87%	16.93	17.25	16.92	17,666
May 17 2024	17.15	0.29	1.72%	16.85	17.17	16.60	9,509
May 16 2024	16.86	-0.01	-0.06%	17.10	17.33	16.85	6,388
May 15 2024	16.87	0.33	2.00%	16.55	17.29	16.50	13,235
May 14 2024	16.54	-0.09	-0.54%	16.96	16.96	16.50	7,215
May 13 2024	16.63	-0.17	-1.01%	17.00	17.03	16.63	4,487
May 10 2024	16.80	-0.17	-1.00%	17.00	17.11	16.80	4,599
May 09 2024	16.97	0.18	1.07%	16.79	16.97	16.71	1,319
May 08 2024	16.79	0.10	0.60%	16.75	16.98	16.71	2,750
May 07 2024	16.69	0.19	1.15%	16.56	16.89	16.56	712
May 06 2024	16.50	-0.04	-0.24%	16.60	16.66	16.50	10,607
May 03 2024	16.54	-0.16	-0.96%	16.73	16.78	16.51	6,092
May 02 2024	16.70	0.00	0.00%	16.66	16.78	16.51	3,777
May 01 2024	16.70	-0.06	-0.36%	16.90	16.90	16.61	5,366
Apr 30 2024	16.76	-0.47	-2.73%	17.77	17.77	16.76	11,017
Apr 29 2024	17.23	0.08	0.47%	17.01	17.77	16.91	7,989
Apr 26 2024	17.15	-0.54	-3.05%	17.60	17.86	17.10	9,588
Apr 24 2024	17.69	-0.12	-0.67%	17.81	17.81	17.58	1,566
Apr 23 2024	17.81	0.24	1.37%	17.75	17.82	17.58	2,254
Apr 22 2024	17.57	-0.13	-0.73%	17.40	17.76	17.40	5,241
Apr 19 2024	17.70	-0.01	-0.06%	17.61	17.77	17.55	2,403
Apr 18 2024	17.71	0.15	0.85%	17.75	17.99	17.71	3,223
Apr 17 2024	17.56	0.16	0.92%	17.40	17.70	17.40	3,900
Apr 16 2024	17.40	-0.53	-2.96%	18.10	18.20	17.40	7,952
Apr 15 2024	17.93	0.28	1.59%	18.00	18.28	17.93	1,572
Apr 12 2024	17.65	-0.56	-3.08%	18.04	18.36	17.61	2,963
Apr 11 2024	18.21	-0.27	-1.46%	18.53	18.60	18.00	4,942
Apr 10 2024	18.48	0.03	0.16%	18.50	19.20	18.20	41,753
Apr 09 2024	18.45	1.26	7.33%	17.46	18.64	17.35	25,769
Apr 08 2024	17.19	0.26	1.54%	16.99	17.46	16.95	15,105
Apr 05 2024	16.93	0.21	1.26%	16.72	17.00	16.72	18,844
Apr 04 2024	16.72	-0.18	-1.07%	17.00	17.75	16.63	11,754
Apr 03 2024	16.90	-0.09	-0.53%	17.00	17.00	16.77	30,108
Apr 02 2024	16.99	-0.02	-0.12%	17.00	17.00	16.87	4,423
Mar 28 2024	17.01	0.01	0.06%	16.99	17.13	16.95	6,854
Mar 27 2024	17.00	-0.14	-0.82%	17.17	17.17	17.00	8,393
Mar 26 2024	17.14	-0.44	-2.50%	17.49	17.49	17.00	4,596
Mar 25 2024	17.58	-0.17	-0.96%	17.75	17.95	17.40	7,233
Mar 22 2024	17.75	0.44	2.54%	17.40	17.75	17.35	6,530

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions