Zimplats Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	14.800	15.000	14.200	14.310	14.310	4,573
2026-10-15	14.610	14.610	13.300	14.610	14.610	10,120
2026-10-14	14.200	15.000	14.200	15.000	15.000	1,926
2026-10-13	14.110	15.090	14.000	14.000	14.000	5,415
2026-10-12	15.010	15.010	14.010	14.110	14.110	4,334
2026-10-09	15.100	15.200	14.130	15.000	15.000	3,433
2026-10-08	14.000	14.660	14.000	14.130	14.130	8,852
2026-10-07	14.380	14.380	14.040	14.190	14.190	6,693
2026-10-06	14.380	14.380	14.200	14.380	14.380	2,570
2026-10-05	14.310	14.500	14.310	14.380	14.380	11,285
2026-10-02	14.310	14.590	14.310	14.310	14.310	7,339
2026-10-01	14.310	14.640	14.310	14.310	14.310	7,497
2026-09-30	14.990	14.990	14.280	14.310	14.310	14,900
2026-09-29	14.250	14.990	13.800	14.990	14.990	6,490
2026-09-28	15.150	15.430	14.190	14.270	14.270	14,448
2026-09-25	15.220	15.220	14.700	14.720	14.720	13,303
2026-09-24	15.300	15.350	15.145	15.220	15.220	2,926
2026-09-23	15.500	15.950	15.310	15.600	15.600	5,854
2026-09-22	15.350	15.700	15.350	15.500	15.500	2,238
2026-09-21	15.610	15.990	15.300	15.300	15.300	2,625
2026-09-18	15.710	15.730	15.390	15.610	15.610	5,925
2026-09-17	15.450	15.630	15.150	15.270	15.270	11,176
2026-09-16	15.770	15.770	15.020	15.300	15.300	17,847
2026-09-15	15.880	15.880	15.400	15.410	15.410	20,798
2026-09-14	16.800	16.810	15.880	15.880	15.880	19,416
2026-09-11	16.780	16.900	16.360	16.510	16.510	10,199
2026-09-10	17.920	17.920	16.760	17.000	17.000	17,688
2026-09-09	17.850	17.990	17.500	17.900	17.900	18,458
2026-09-08	17.450	17.900	17.450	17.900	17.900	7,273
2026-09-07	17.340	17.600	17.130	17.440	17.440	22,086
2026-09-04	17.200	17.900	16.960	17.340	17.340	11,610
2026-09-03	16.990	17.410	16.620	17.000	17.000	17,496
2026-09-02	18.000	18.000	16.200	16.530	16.530	50,785
2026-09-01	17.000	18.000	16.800	17.900	17.900	57,629
2026-08-31	16.500	17.200	16.500	17.000	17.000	18,099
2026-08-28	15.970	17.290	15.950	16.970	16.970	58,622
2026-08-27	15.525	15.730	15.390	15.660	15.660	8,513
2026-08-26	15.470	15.690	15.300	15.300	15.300	7,172
2026-08-25	15.790	16.010	15.320	15.500	15.500	10,633
2026-08-24	15.600	16.010	15.600	15.730	15.730	8,802
2026-08-21	16.200	16.200	15.500	15.500	15.500	8,654
2026-08-20	15.650	16.400	15.560	16.020	16.020	19,646
2026-08-19	14.990	15.480	14.730	15.480	15.480	9,239
2026-08-18	15.400	15.860	14.990	15.070	15.070	7,729
2026-08-17	15.500	15.620	14.890	15.550	15.550	8,947
2026-08-14	15.180	15.240	14.800	14.890	14.890	7,936
2026-08-13	15.600	15.620	15.150	15.150	15.150	5,453
2026-08-12	16.025	16.025	15.600	15.750	15.750	9,275
2026-08-11	16.400	16.400	15.840	16.100	16.100	6,629
2026-08-10	15.670	16.400	15.600	16.120	16.120	16,271
2026-08-07	15.500	15.850	15.190	15.590	15.590	8,794
2026-08-06	15.800	16.280	15.460	15.610	15.610	21,333
2026-08-05	16.150	16.500	15.130	15.760	15.760	20,677
2026-08-04	14.200	15.850	14.190	15.850	15.850	41,119
2026-08-03	14.150	14.360	13.620	14.330	14.330	11,366
2026-07-31	13.490	14.400	13.490	14.000	14.000	15,115
2026-07-30	13.640	13.990	13.300	13.490	13.490	16,722
2026-07-29	13.520	13.920	13.350	13.650	13.650	8,242
2026-07-28	13.620	13.620	13.360	13.500	13.500	7,647
2026-07-27	13.270	13.430	13.270	13.400	13.400	3,079

Page 1 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-01	1.4514 AUD
2023-02-20	1.3575 AUD
2022-08-19	1.6046 AUD
2022-02-18	1.5367 AUD
2021-08-19	1.0915 AUD
2021-02-18	0.5265 AUD
2020-11-16	0.5606 AUD
2019-09-11	0.6164 AUD
2019-02-19	0.2620 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.