Zimi Limited (ZMM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0240

-0.0010

(-4.00%)

As of 12:27PM AEST. Market open.

Time period:

07 May 2023 - 07 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 May 2024	0.0240	0.0240	0.0240	0.0240	0.0240	17,173
06 May 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
03 May 2024	0.0220	0.0250	0.0220	0.0250	0.0250	51,289
02 May 2024	0.0250	0.0250	0.0240	0.0240	0.0240	93,278
01 May 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
30 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	7,900
29 Apr 2024	0.0270	0.0270	0.0260	0.0260	0.0260	5,500
26 Apr 2024	0.0240	0.0250	0.0240	0.0250	0.0250	235,000
24 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	7,154
23 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
22 Apr 2024	0.0270	0.0270	0.0270	0.0270	0.0270	36,851
19 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	5,000
18 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	41,129
17 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
16 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Apr 2024	0.0260	0.0260	0.0260	0.0260	0.0260	50,831
12 Apr 2024	0.0270	0.0270	0.0230	0.0260	0.0260	68,149
11 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	5,000
10 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
09 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
08 Apr 2024	0.0300	0.0310	0.0300	0.0310	0.0310	40,006
05 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
04 Apr 2024	0.0310	0.0350	0.0310	0.0340	0.0340	624,140
03 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	202,620
02 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
28 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	32,500
27 Mar 2024	0.0320	0.0330	0.0320	0.0330	0.0330	2,304
26 Mar 2024	0.0310	0.0320	0.0310	0.0320	0.0320	139,911
25 Mar 2024	0.0330	0.0330	0.0300	0.0300	0.0300	135,345
22 Mar 2024	0.0340	0.0340	0.0320	0.0320	0.0320	57,118
21 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	8,284
20 Mar 2024	0.0330	0.0350	0.0330	0.0350	0.0350	3,520
19 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
18 Mar 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
15 Mar 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
14 Mar 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
13 Mar 2024	0.0360	0.0360	0.0360	0.0360	0.0360	68,889
12 Mar 2024	0.0360	0.0360	0.0360	0.0360	0.0360	28,055
11 Mar 2024	0.0320	0.0350	0.0320	0.0350	0.0350	23,418
08 Mar 2024	0.0320	0.0320	0.0320	0.0320	0.0320	350,000
07 Mar 2024	0.0310	0.0310	0.0300	0.0300	0.0300	400,000
06 Mar 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
05 Mar 2024	0.0340	0.0340	0.0320	0.0320	0.0320	110,915
04 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	227
01 Mar 2024	0.0340	0.0340	0.0340	0.0340	0.0340	73
29 Feb 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
28 Feb 2024	0.0360	0.0360	0.0360	0.0360	0.0360	25,000
27 Feb 2024	0.0370	0.0370	0.0370	0.0370	0.0370	27,704
26 Feb 2024	0.0370	0.0370	0.0370	0.0370	0.0370	-
23 Feb 2024	0.0300	0.0370	0.0300	0.0370	0.0370	325,000
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Feb 2024	0.0290	0.0300	0.0290	0.0300	0.0300	29,303
20 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
19 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
16 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
15 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	3
14 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	94,867
09 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,895
08 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	51,896
07 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	20,502
06 Feb 2024	0.0350	0.0350	0.0350	0.0350	0.0350	14,500
05 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
02 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
01 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
31 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
30 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
29 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
25 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
24 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
22 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
19 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
18 Jan 2024	0.0380	0.0380	0.0380	0.0380	0.0380	2,524
17 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
16 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
12 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
11 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
10 Jan 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
09 Jan 2024	0.0410	0.0410	0.0400	0.0400	0.0400	353,009
08 Jan 2024	0.0420	0.0420	0.0420	0.0420	0.0420	476,071
05 Jan 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
04 Jan 2024	0.0450	0.0450	0.0410	0.0410	0.0410	305,000
03 Jan 2024	0.0480	0.0490	0.0480	0.0490	0.0490	225,727
02 Jan 2024	0.0460	0.0460	0.0460	0.0460	0.0460	-
29 Dec 2023	0.0460	0.0460	0.0460	0.0460	0.0460	-
28 Dec 2023	0.0450	0.0460	0.0450	0.0460	0.0460	166,666
27 Dec 2023	0.0420	0.0450	0.0420	0.0450	0.0450	925,569
22 Dec 2023	0.0420	0.0420	0.0410	0.0420	0.0420	515,061
21 Dec 2023	0.0420	0.0420	0.0410	0.0420	0.0420	3,408,698
20 Dec 2023	0.0410	0.0410	0.0410	0.0410	0.0410	1,000
19 Dec 2023	0.0380	0.0380	0.0380	0.0380	0.0380	1,000
18 Dec 2023	0.0330	0.0330	0.0330	0.0330	0.0330	5,000
15 Dec 2023	0.0270	0.0270	0.0270	0.0270	0.0270	69,000
14 Dec 2023	0.0270	0.0270	0.0260	0.0260	0.0260	41,618
13 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
12 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
11 Dec 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,047.60+95.30(+1.20%)

ASX 2007,775.30+92.90(+1.21%)

AUD/USD0.6612-0.0014(-0.21%)

OIL78.62+0.14(+0.18%)

GOLD2,330.70-0.50(-0.02%)

Bitcoin AUD95,915.87-1,224.72(-1.26%)

Zimi Limited (ZMM.AX)

ALL ORDS
8,047.60
+95.30(+1.20%)

ASX 200
7,775.30
+92.90(+1.21%)

AUD/USD
0.6612
-0.0014(-0.21%)

OIL
78.62
+0.14(+0.18%)

GOLD
2,330.70
-0.50(-0.02%)

Bitcoin AUD
95,915.87
-1,224.72(-1.26%)