Zimplats Holdings Limited (ZIM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:37PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 17.60 | 17.86 | 17.10 | 17.31 | 17.31 | 4,935 |
| 24 Apr 2024 | 17.81 | 17.81 | 17.58 | 17.60 | 17.60 | 1,566 |
| 23 Apr 2024 | 17.75 | 17.82 | 17.58 | 17.81 | 17.81 | 2,254 |
| 22 Apr 2024 | 17.40 | 17.76 | 17.40 | 17.57 | 17.57 | 5,241 |
| 19 Apr 2024 | 17.61 | 17.77 | 17.55 | 17.70 | 17.70 | 2,403 |
| 18 Apr 2024 | 17.75 | 17.99 | 17.51 | 17.51 | 17.51 | 3,223 |
| 17 Apr 2024 | 17.40 | 17.70 | 17.40 | 17.56 | 17.56 | 3,900 |
| 16 Apr 2024 | 18.10 | 18.20 | 17.40 | 17.40 | 17.40 | 7,952 |
| 15 Apr 2024 | 18.00 | 18.28 | 17.93 | 17.93 | 17.93 | 1,572 |
| 12 Apr 2024 | 18.04 | 18.36 | 17.61 | 17.65 | 17.65 | 2,963 |
| 11 Apr 2024 | 18.53 | 18.60 | 18.00 | 18.00 | 18.00 | 4,942 |
| 10 Apr 2024 | 18.50 | 19.20 | 18.20 | 18.60 | 18.60 | 41,753 |
| 09 Apr 2024 | 17.46 | 18.64 | 17.35 | 18.47 | 18.47 | 25,769 |
| 08 Apr 2024 | 16.99 | 17.46 | 16.95 | 17.19 | 17.19 | 15,105 |
| 05 Apr 2024 | 16.72 | 17.00 | 16.72 | 16.93 | 16.93 | 18,844 |
| 04 Apr 2024 | 17.00 | 17.75 | 16.63 | 16.72 | 16.72 | 11,754 |
| 03 Apr 2024 | 17.00 | 17.00 | 16.77 | 16.90 | 16.90 | 30,108 |
| 02 Apr 2024 | 17.00 | 17.00 | 16.87 | 16.99 | 16.99 | 4,423 |
| 28 Mar 2024 | 16.99 | 17.13 | 16.95 | 17.01 | 17.01 | 6,854 |
| 27 Mar 2024 | 17.17 | 17.17 | 17.00 | 17.00 | 17.00 | 8,393 |
| 26 Mar 2024 | 17.49 | 17.49 | 17.00 | 17.14 | 17.14 | 4,596 |
| 25 Mar 2024 | 17.75 | 17.95 | 17.40 | 17.50 | 17.50 | 7,233 |
| 22 Mar 2024 | 17.40 | 17.75 | 17.35 | 17.75 | 17.75 | 6,530 |
| 21 Mar 2024 | 17.20 | 17.36 | 17.03 | 17.31 | 17.31 | 8,553 |
| 20 Mar 2024 | 16.79 | 17.08 | 16.79 | 17.00 | 17.00 | 9,960 |
| 19 Mar 2024 | 16.76 | 16.99 | 16.76 | 16.77 | 16.77 | 8,493 |
| 18 Mar 2024 | 16.75 | 16.99 | 16.75 | 16.78 | 16.78 | 6,166 |
| 15 Mar 2024 | 17.00 | 17.00 | 16.75 | 16.75 | 16.75 | 4,665 |
| 14 Mar 2024 | 17.00 | 17.10 | 16.63 | 16.75 | 16.75 | 5,070 |
| 13 Mar 2024 | 16.80 | 17.00 | 16.50 | 16.50 | 16.50 | 4,076 |
| 12 Mar 2024 | 17.30 | 17.30 | 16.62 | 16.71 | 16.71 | 3,535 |
| 11 Mar 2024 | 17.20 | 17.50 | 16.75 | 16.75 | 16.75 | 14,757 |
| 08 Mar 2024 | 16.45 | 17.00 | 16.45 | 16.89 | 16.89 | 8,083 |
| 07 Mar 2024 | 16.33 | 16.47 | 16.10 | 16.25 | 16.25 | 22,557 |
| 06 Mar 2024 | 16.15 | 16.29 | 16.00 | 16.02 | 16.02 | 13,795 |
| 05 Mar 2024 | 16.13 | 16.32 | 16.13 | 16.15 | 16.15 | 8,526 |
| 04 Mar 2024 | 16.06 | 16.36 | 16.06 | 16.11 | 16.11 | 16,157 |
| 01 Mar 2024 | 16.21 | 16.45 | 15.99 | 16.00 | 16.00 | 51,205 |
| 29 Feb 2024 | 17.10 | 17.10 | 15.99 | 16.20 | 16.20 | 54,903 |
| 28 Feb 2024 | 19.18 | 19.18 | 17.00 | 17.11 | 17.11 | 77,194 |
| 27 Feb 2024 | 19.20 | 19.34 | 19.20 | 19.20 | 19.20 | 5,171 |
| 26 Feb 2024 | 19.30 | 19.60 | 19.25 | 19.35 | 19.35 | 9,275 |
| 23 Feb 2024 | 19.82 | 20.00 | 19.20 | 19.27 | 19.27 | 39,439 |
| 22 Feb 2024 | 20.22 | 20.48 | 20.18 | 20.21 | 20.21 | 3,574 |
| 21 Feb 2024 | 20.50 | 20.50 | 20.16 | 20.22 | 20.22 | 4,991 |
| 20 Feb 2024 | 20.75 | 20.75 | 20.50 | 20.50 | 20.50 | 36,233 |
| 19 Feb 2024 | 21.00 | 21.13 | 20.90 | 20.97 | 20.97 | 2,981 |
| 16 Feb 2024 | 21.00 | 21.09 | 20.86 | 20.90 | 20.90 | 2,862 |
| 15 Feb 2024 | 21.13 | 21.13 | 20.40 | 20.73 | 20.73 | 10,028 |
| 14 Feb 2024 | 20.84 | 21.26 | 20.22 | 21.15 | 21.15 | 11,587 |
| 13 Feb 2024 | 21.33 | 21.33 | 20.95 | 21.00 | 21.00 | 12,642 |
| 12 Feb 2024 | 21.61 | 21.61 | 21.26 | 21.43 | 21.43 | 14,647 |
| 09 Feb 2024 | 21.75 | 21.85 | 21.61 | 21.61 | 21.61 | 32,521 |
| 08 Feb 2024 | 21.80 | 21.80 | 21.75 | 21.75 | 21.75 | 6,460 |
| 07 Feb 2024 | 21.79 | 21.80 | 21.75 | 21.77 | 21.77 | 15,460 |
| 06 Feb 2024 | 21.85 | 21.90 | 21.77 | 21.80 | 21.80 | 5,042 |
| 05 Feb 2024 | 21.95 | 21.95 | 21.85 | 21.91 | 21.91 | 4,964 |
| 02 Feb 2024 | 22.00 | 22.08 | 21.92 | 21.95 | 21.95 | 11,259 |
| 01 Feb 2024 | 22.10 | 22.21 | 22.00 | 22.00 | 22.00 | 5,760 |
| 31 Jan 2024 | 22.24 | 22.49 | 22.01 | 22.10 | 22.10 | 5,393 |
| 30 Jan 2024 | 22.05 | 22.20 | 22.05 | 22.20 | 22.20 | 11,474 |
| 29 Jan 2024 | 22.10 | 22.20 | 21.88 | 22.03 | 22.03 | 8,889 |
| 25 Jan 2024 | 21.99 | 22.10 | 21.84 | 21.84 | 21.84 | 4,326 |
| 24 Jan 2024 | 21.76 | 22.00 | 21.76 | 21.90 | 21.90 | 2,553 |
| 23 Jan 2024 | 21.77 | 21.83 | 21.75 | 21.76 | 21.76 | 2,525 |
| 22 Jan 2024 | 21.80 | 21.85 | 21.75 | 21.81 | 21.81 | 5,721 |
| 19 Jan 2024 | 21.60 | 21.90 | 21.60 | 21.72 | 21.72 | 9,738 |
| 18 Jan 2024 | 21.74 | 21.74 | 21.61 | 21.69 | 21.69 | 3,699 |
| 17 Jan 2024 | 21.83 | 21.99 | 21.73 | 21.73 | 21.73 | 16,575 |
| 16 Jan 2024 | 21.86 | 22.00 | 21.83 | 21.85 | 21.85 | 6,395 |
| 15 Jan 2024 | 21.92 | 21.99 | 21.83 | 21.85 | 21.85 | 1,966 |
| 12 Jan 2024 | 21.95 | 21.95 | 21.80 | 21.86 | 21.86 | 3,255 |
| 11 Jan 2024 | 22.00 | 22.01 | 21.80 | 21.80 | 21.80 | 6,909 |
| 10 Jan 2024 | 21.91 | 22.29 | 21.90 | 21.92 | 21.92 | 18,530 |
| 09 Jan 2024 | 21.90 | 22.00 | 21.84 | 21.95 | 21.95 | 5,113 |
| 08 Jan 2024 | 22.00 | 22.00 | 21.80 | 21.90 | 21.90 | 9,966 |
| 05 Jan 2024 | 22.00 | 22.01 | 21.94 | 22.00 | 22.00 | 15,307 |
| 04 Jan 2024 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 18,891 |
| 03 Jan 2024 | 21.96 | 22.20 | 21.85 | 21.87 | 21.87 | 11,344 |
| 02 Jan 2024 | 21.70 | 22.00 | 21.70 | 21.73 | 21.73 | 13,496 |
| 29 Dec 2023 | 21.78 | 21.93 | 21.75 | 21.78 | 21.78 | 2,517 |
| 28 Dec 2023 | 21.98 | 21.98 | 21.58 | 21.80 | 21.80 | 4,699 |
| 27 Dec 2023 | 21.70 | 22.05 | 21.60 | 21.92 | 21.92 | 18,834 |
| 22 Dec 2023 | 21.75 | 21.80 | 21.60 | 21.70 | 21.70 | 4,843 |
| 21 Dec 2023 | 22.00 | 22.00 | 21.60 | 21.79 | 21.79 | 7,741 |
| 20 Dec 2023 | 22.20 | 22.52 | 21.90 | 22.00 | 22.00 | 19,164 |
| 19 Dec 2023 | 22.20 | 22.20 | 21.84 | 22.00 | 22.00 | 11,648 |
| 18 Dec 2023 | 22.03 | 22.20 | 21.82 | 22.15 | 22.15 | 11,596 |
| 15 Dec 2023 | 21.80 | 22.20 | 21.80 | 21.96 | 21.96 | 15,094 |
| 14 Dec 2023 | 21.76 | 21.99 | 21.63 | 21.71 | 21.71 | 2,121 |
| 13 Dec 2023 | 21.60 | 21.77 | 21.52 | 21.63 | 21.63 | 3,924 |
| 12 Dec 2023 | 21.92 | 22.03 | 21.64 | 21.64 | 21.64 | 2,673 |
| 11 Dec 2023 | 21.45 | 22.08 | 21.45 | 21.88 | 21.88 | 8,546 |
| 08 Dec 2023 | 23.48 | 23.48 | 21.43 | 21.43 | 21.43 | 31,526 |
| 07 Dec 2023 | 22.50 | 23.42 | 22.40 | 22.40 | 22.40 | 24,757 |
| 06 Dec 2023 | 21.50 | 23.50 | 21.41 | 22.85 | 22.85 | 15,055 |
| 05 Dec 2023 | 21.00 | 21.88 | 20.90 | 21.50 | 21.50 | 12,887 |
| 04 Dec 2023 | 21.20 | 21.29 | 20.92 | 20.98 | 20.98 | 8,662 |
| 01 Dec 2023 | 21.00 | 21.16 | 20.81 | 20.81 | 20.81 | 4,551 |
| 30 Nov 2023 | 20.50 | 21.00 | 20.50 | 20.90 | 20.90 | 2,932 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.