Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	17.070	17.250	16.960	17.090	17.090	7,244
2024-06-06	16.940	17.210	16.940	16.940	16.940	49,280
2024-06-05	17.140	17.180	16.940	16.940	16.940	6,210
2024-06-04	17.210	17.240	17.070	17.100	17.100	5,813
2024-06-03	17.250	17.250	17.120	17.250	17.250	11,767
2024-05-31	17.220	17.250	17.190	17.190	17.190	10,223
2024-05-30	17.180	17.250	17.120	17.250	17.250	4,219
2024-05-29	17.120	17.200	17.100	17.100	17.100	45,512
2024-05-28	17.200	17.250	17.120	17.120	17.120	21,939
2024-05-27	17.050	17.250	17.050	17.170	17.170	11,947
2024-05-24	17.080	17.160	16.880	16.920	16.920	18,943
2024-05-23	17.060	17.250	17.030	17.150	17.150	34,861
2024-05-22	17.090	17.170	16.750	16.890	16.890	13,419
2024-05-21	17.190	17.190	16.680	16.750	16.750	12,592
2024-05-20	16.930	17.250	16.920	17.000	17.000	17,666
2024-05-17	16.850	17.170	16.510	16.510	16.510	9,509
2024-05-16	17.100	17.330	16.850	16.870	16.870	6,388
2024-05-15	16.550	17.290	16.500	16.700	16.700	13,235
2024-05-14	16.960	16.960	16.500	16.540	16.540	7,215
2024-05-13	17.000	17.030	16.630	16.630	16.630	4,487
2024-05-10	17.000	17.110	16.800	17.000	17.000	4,599
2024-05-09	16.790	16.970	16.710	16.970	16.970	1,319
2024-05-08	16.750	16.980	16.710	16.790	16.790	2,750
2024-05-07	16.560	16.890	16.560	16.690	16.690	712
2024-05-06	16.600	16.660	16.500	16.500	16.500	10,607
2024-05-03	16.730	16.780	16.510	16.540	16.540	6,092
2024-05-02	16.660	16.780	16.510	16.700	16.700	3,777
2024-05-01	16.900	16.900	16.610	16.700	16.700	5,366
2024-04-30	17.770	17.770	16.760	16.880	16.880	11,017
2024-04-29	17.010	17.770	16.910	17.230	17.230	7,989
2024-04-26	17.600	17.860	17.010	17.010	17.010	9,588
2024-04-24	17.810	17.810	17.580	17.600	17.600	1,566
2024-04-23	17.750	17.820	17.580	17.810	17.810	2,254
2024-04-22	17.400	17.760	17.400	17.570	17.570	5,241
2024-04-19	17.610	17.770	17.550	17.700	17.700	2,403
2024-04-18	17.750	17.990	17.510	17.510	17.510	3,223
2024-04-17	17.400	17.700	17.400	17.560	17.560	3,900
2024-04-16	18.100	18.200	17.400	17.400	17.400	7,952
2024-04-15	18.000	18.280	17.930	17.930	17.930	1,572
2024-04-12	18.040	18.360	17.610	17.650	17.650	2,963
2024-04-11	18.530	18.600	18.000	18.000	18.000	4,942
2024-04-10	18.500	19.200	18.200	18.600	18.600	41,753
2024-04-09	17.460	18.640	17.350	18.470	18.470	25,769
2024-04-08	16.990	17.460	16.950	17.190	17.190	15,105
2024-04-05	16.720	17.000	16.720	16.930	16.930	18,844
2024-04-04	17.000	17.750	16.630	16.720	16.720	11,754
2024-04-03	17.000	17.000	16.770	16.900	16.900	30,108
2024-04-02	17.000	17.000	16.870	16.990	16.990	4,423
2024-03-28	16.990	17.130	16.950	17.010	17.010	6,854
2024-03-27	17.170	17.170	17.000	17.000	17.000	8,393
2024-03-26	17.490	17.490	17.000	17.140	17.140	4,596
2024-03-25	17.750	17.950	17.400	17.500	17.500	7,233
2024-03-22	17.400	17.750	17.350	17.750	17.750	6,530
2024-03-21	17.200	17.360	17.030	17.310	17.310	8,553
2024-03-20	16.790	17.080	16.790	17.000	17.000	9,960
2024-03-19	16.760	16.990	16.760	16.770	16.770	8,493
2024-03-18	16.750	16.990	16.750	16.780	16.780	6,166
2024-03-15	17.000	17.000	16.750	16.750	16.750	4,665
2024-03-14	17.000	17.100	16.630	16.750	16.750	5,070
2024-03-13	16.800	17.000	16.500	16.500	16.500	4,076

← NewerPage 11 of 22 · 1,265 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.