Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	15.600	15.600	15.270	15.380	15.380	5,826
2024-08-30	15.600	15.740	15.410	15.460	15.460	1,948
2024-08-29	15.680	15.680	15.360	15.360	15.360	2,385
2024-08-28	15.500	15.740	15.490	15.680	15.680	1,180
2024-08-27	15.350	15.850	15.350	15.500	15.500	8,569
2024-08-26	15.740	15.740	15.210	15.260	15.260	11,986
2024-08-23	15.850	15.850	15.700	15.700	15.700	4,358
2024-08-22	15.760	15.850	15.745	15.760	15.760	3,962
2024-08-21	15.450	15.890	15.060	15.660	15.660	8,866
2024-08-20	16.100	16.110	15.600	15.990	15.990	4,562
2024-08-19	16.100	16.270	15.840	16.105	16.105	1,918
2024-08-16	16.100	16.300	15.830	16.000	16.000	13,996
2024-08-15	16.180	16.180	15.990	16.150	16.150	7,654
2024-08-14	16.170	16.220	15.800	15.820	15.820	2,220
2024-08-13	16.000	16.150	15.600	15.670	15.670	6,345
2024-08-12	16.390	16.400	16.200	16.200	16.200	3,523
2024-08-09	16.400	16.500	16.300	16.350	16.350	2,169
2024-08-08	16.490	16.500	15.800	16.180	16.180	13,616
2024-08-07	16.210	16.490	16.210	16.250	16.250	5,796
2024-08-06	15.200	16.000	15.000	16.000	16.000	21,265
2024-08-05	16.300	16.300	15.440	15.500	15.500	23,081
2024-08-02	16.390	16.500	16.100	16.350	16.350	8,668
2024-08-01	16.310	16.690	16.300	16.300	16.300	4,403
2024-07-31	16.150	16.710	16.150	16.310	16.310	4,418
2024-07-30	16.000	16.200	16.000	16.150	16.150	19,901
2024-07-29	16.160	16.300	15.920	16.155	16.155	28,018
2024-07-26	16.490	16.500	16.160	16.300	16.300	5,868
2024-07-25	16.710	16.770	16.300	16.490	16.490	16,411
2024-07-24	16.705	16.800	16.550	16.770	16.770	21,838
2024-07-23	16.780	16.780	16.460	16.670	16.670	503
2024-07-22	16.430	16.750	16.370	16.750	16.750	20,608
2024-07-19	16.650	16.720	16.460	16.460	16.460	8,921
2024-07-18	16.700	16.750	16.590	16.650	16.650	28,190
2024-07-17	16.690	17.040	16.690	16.700	16.700	9,743
2024-07-16	16.500	16.840	16.500	16.500	16.500	27,700
2024-07-15	16.980	17.105	16.500	16.500	16.500	9,069
2024-07-12	17.170	17.200	16.900	16.960	16.960	20,929
2024-07-11	16.820	17.050	16.820	17.000	17.000	4,046
2024-07-10	16.900	17.090	16.750	16.810	16.810	10,024
2024-07-09	16.700	17.050	16.700	16.940	16.940	9,146
2024-07-08	16.540	16.950	16.500	16.620	16.620	16,571
2024-07-05	16.850	17.050	16.500	16.510	16.510	25,290
2024-07-04	16.900	17.250	16.800	17.250	17.250	11,391
2024-07-03	16.520	16.860	16.520	16.800	16.800	3,595
2024-07-02	16.690	16.850	16.510	16.520	16.520	3,975
2024-07-01	16.500	16.830	16.500	16.510	16.510	3,258
2024-06-28	16.500	16.540	16.400	16.500	16.500	6,691
2024-06-27	16.100	16.600	16.100	16.450	16.450	12,773
2024-06-26	16.050	16.500	16.050	16.450	16.450	30,530
2024-06-25	16.500	16.540	16.010	16.200	16.200	19,939
2024-06-24	16.860	16.860	16.500	16.500	16.500	4,908
2024-06-21	16.730	16.730	16.490	16.500	16.500	3,465
2024-06-20	16.660	16.900	16.430	16.730	16.730	17,984
2024-06-19	16.020	16.500	16.000	16.500	16.500	9,449
2024-06-18	16.150	16.150	16.010	16.090	16.090	7,242
2024-06-17	16.500	16.500	16.010	16.150	16.150	10,483
2024-06-14	17.000	17.000	16.520	16.530	16.530	12,311
2024-06-13	17.100	17.150	16.930	17.010	17.010	4,652
2024-06-12	17.000	17.230	16.950	16.950	16.950	10,186
2024-06-11	17.000	17.230	16.930	17.230	17.230	4,188

← NewerPage 10 of 22 · 1,268 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.