Zimi Limited Historical Data - ZMM | ADVFN

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

Get Started

Home
Investing
Stocks
Australia
ASX
Zimi Limited (ZMM)
Zimi Limited (ZMM) Historical

Zimi Limited (ZMM)

0.025

0.001

(4.17%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.001	-3.84615384615	0.026	0.027	0.024	22534	0.02613916	DE
4	-0.009	-26.4705882353	0.034	0.035	0.023	107337	0.03167476	DE
12	-0.01	-28.5714285714	0.035	0.037	0.023	85689	0.03221218	DE
26	-0.012	-32.4324324324	0.037	0.049	0.023	210501	0.03929662	DE
52	-0.018	-41.8604651163	0.043	0.049	0.022	183181	0.03794058	DE
156	0.006	31.5789473684	0.019	0.155	0.006	678307	0.01912647	DE
260	0.006	31.5789473684	0.019	0.155	0.006	678307	0.01912647	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.025	0.001	4.17	0.024	0.025	0.024	235000
1713939300	0.024	-0.003	-11.11	0.024	0.024	0.024	7154
1713852900	0.027	0	0.00	0.027	0.027	0.027	0
1713766500	0.027	0.003	12.50	0.027	0.027	0.027	36851
1713507300	0.024	-0.002	-7.69	0.024	0.024	0.024	5000
1713420900	0.026	0	0.00	0.026	0.026	0.026	41129
1713334500	0.026	0	0.00	0.026	0.026	0.026	0
1713248100	0.026	0	0.00	0.026	0.026	0.026	0
1713161700	0.026	0	0.00	0.026	0.026	0.026	50831
1712902500	0.026	-0.003	-10.34	0.027	0.027	0.023	68149
1712816100	0.029	-0.002	-6.45	0.029	0.029	0.029	5000
1712729700	0.031	0	0.00	0.031	0.031	0.031	0
1712643300	0.031	0	0.00	0.031	0.031	0.031	0
1712556900	0.031	-0.003	-8.82	0.03	0.031	0.03	40006
1712294100	0.034	0	0.00	0.034	0.034	0.034	0
1712207700	0.034	0.004	13.33	0.031	0.035	0.031	624140
1712121300	0.03	-0.004	-11.76	0.03	0.03	0.03	202620
1712034900	0.034	0	0.00	0.034	0.034	0.034	0
1711602900	0.034	0.001	3.03	0.034	0.034	0.034	32500
1711516500	0.033	0.001	3.13	0.032	0.033	0.032	2304
1711430100	0.032	0.002	6.67	0.031	0.032	0.031	139911
1711343700	0.03	-0.002	-6.25	0.033	0.033	0.03	135345
1711084500	0.032	-0.002	-5.88	0.034	0.034	0.032	57118
1710998100	0.034	0.001	3.03	0.034	0.034	0.034	8284
1710911700	0.033	-0.002	-5.71	0.033	0.033	0.033	3520
1710825300	0.035	0	0.00	0.035	0.035	0.035	0
1710738900	0.035	-0.001	-2.78	0.035	0.035	0.035	5000
1710479700	0.036	0	0.00	0.036	0.036	0.036	0
1710393300	0.036	0	0.00	0.036	0.036	0.036	0
1710306900	0.036	0	0.00	0.036	0.036	0.036	68889
1710220500	0.036	0.004	12.50	0.036	0.036	0.036	28055
1710134100	0.032	0	0.00	0.032	0.032	0.032	23418
1709874900	0.032	0.002	6.67	0.032	0.032	0.032	350000
1709788500	0.03	-0.002	-6.25	0.031	0.031	0.03	400000
1709702100	0.032	0	0.00	0.032	0.032	0.032	0
1709615700	0.032	-0.002	-5.88	0.034	0.034	0.032	110915
1709529300	0.034	0	0.00	0.034	0.034	0.034	227
1709270100	0.034	-0.002	-5.56	0.034	0.034	0.034	73
1709183700	0.036	0	0.00	0.036	0.036	0.036	0
1709097300	0.036	-0.001	-2.70	0.036	0.036	0.036	25000
1709010900	0.037	0	0.00	0.037	0.037	0.037	27704
1708924500	0.037	0	0.00	0.037	0.037	0.037	0
1708665300	0.037	0.007	23.33	0.03	0.037	0.03	325000
1708578900	0.03	0	0.00	0.03	0.03	0.03	0
1708492500	0.03	0.002	7.14	0.029	0.03	0.029	29303
1708406100	0.028	0	0.00	0.028	0.028	0.028	0
1708319700	0.028	0	0.00	0.028	0.028	0.028	0
1708060500	0.028	0	0.00	0.028	0.028	0.028	0
1707974100	0.028	-0.002	-6.67	0.028	0.028	0.028	3
1707887700	0.03	0	0.00	0.03	0.03	0.03	0
1707801300	0.03	0	0.00	0.03	0.03	0.03	0
1707714900	0.03	0	0.00	0.03	0.03	0.03	94867
1707455700	0.03	-0.002	-6.25	0.03	0.03	0.03	3895
1707369300	0.032	0.001	3.23	0.032	0.032	0.032	51896
1707282900	0.031	-0.004	-11.43	0.031	0.031	0.031	20502
1707196500	0.035	-0.005	-12.50	0.035	0.035	0.035	14500
1707091200	0.04	0	0.00	0.04	0.04	0.04	0
1706832000	0.04	0	0.00	0.04	0.04	0.04	0
1706745600	0.04	0	0.00	0.04	0.04	0.04	0
1706659200	0.04	0	0.00	0.04	0.04	0.04	0
1706572800	0.04	0	0.00	0.04	0.04	0.04	0
1706486400	0.04	0	0.00	0.04	0.04	0.04	0

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