Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	17.300	17.300	16.620	16.710	16.710	3,535
2024-03-11	17.200	17.500	16.750	16.750	16.750	14,757
2024-03-08	16.450	17.000	16.450	16.890	16.890	8,083
2024-03-07	16.330	16.470	16.100	16.250	16.250	22,557
2024-03-06	16.150	16.290	16.000	16.020	16.020	13,795
2024-03-05	16.130	16.320	16.130	16.150	16.150	8,526
2024-03-04	16.060	16.360	16.060	16.110	16.110	16,157
2024-03-01	16.210	16.450	15.990	16.000	16.000	51,205
2024-02-29	17.100	17.100	15.990	16.200	16.200	54,903
2024-02-28	19.180	19.180	17.000	17.110	17.110	77,194
2024-02-27	19.200	19.340	19.200	19.200	19.200	5,171
2024-02-26	19.300	19.600	19.250	19.350	19.350	9,275
2024-02-23	19.820	20.000	19.200	19.270	19.270	39,439
2024-02-22	20.220	20.480	20.180	20.210	20.210	3,574
2024-02-21	20.500	20.500	20.160	20.220	20.220	4,991
2024-02-20	20.750	20.750	20.500	20.500	20.500	36,233
2024-02-19	21.000	21.130	20.900	20.970	20.970	2,981
2024-02-16	21.000	21.090	20.860	20.900	20.900	2,862
2024-02-15	21.130	21.130	20.400	20.730	20.730	10,028
2024-02-14	20.840	21.260	20.220	21.150	21.150	11,587
2024-02-13	21.330	21.330	20.950	21.000	21.000	12,642
2024-02-12	21.610	21.610	21.260	21.430	21.430	14,647
2024-02-09	21.750	21.850	21.610	21.610	21.610	32,521
2024-02-08	21.800	21.800	21.750	21.750	21.750	6,460
2024-02-07	21.790	21.800	21.750	21.770	21.770	15,460
2024-02-06	21.850	21.900	21.770	21.800	21.800	5,042
2024-02-05	21.950	21.950	21.850	21.910	21.910	4,964
2024-02-02	22.000	22.085	21.920	21.950	21.950	11,259
2024-02-01	22.100	22.210	22.000	22.000	22.000	5,760
2024-01-31	22.240	22.490	22.010	22.100	22.100	5,393
2024-01-30	22.050	22.200	22.050	22.200	22.200	11,474
2024-01-29	22.100	22.200	21.880	22.030	22.030	8,889
2024-01-25	21.990	22.100	21.840	21.840	21.840	4,326
2024-01-24	21.760	22.000	21.760	21.900	21.900	2,553
2024-01-23	21.770	21.830	21.750	21.760	21.760	2,525
2024-01-22	21.800	21.850	21.750	21.810	21.810	5,721
2024-01-19	21.600	21.900	21.600	21.720	21.720	9,738
2024-01-18	21.740	21.740	21.610	21.690	21.690	3,699
2024-01-17	21.830	21.990	21.730	21.730	21.730	16,575
2024-01-16	21.860	22.000	21.830	21.850	21.850	6,395
2024-01-15	21.920	21.990	21.830	21.850	21.850	1,966
2024-01-12	21.950	21.950	21.800	21.860	21.860	3,255
2024-01-11	22.000	22.010	21.800	21.800	21.800	6,909
2024-01-10	21.910	22.290	21.900	21.920	21.920	18,530
2024-01-09	21.900	22.000	21.840	21.950	21.950	5,113
2024-01-08	22.000	22.000	21.800	21.900	21.900	9,966
2024-01-05	22.000	22.010	21.940	22.000	22.000	15,307
2024-01-04	21.900	22.000	21.900	22.000	22.000	18,891
2024-01-03	21.960	22.200	21.850	21.870	21.870	11,344
2024-01-02	21.700	22.000	21.700	21.730	21.730	13,496
2023-12-29	21.780	21.930	21.750	21.780	21.780	2,517
2023-12-28	21.980	21.980	21.580	21.800	21.800	4,699
2023-12-27	21.700	22.050	21.600	21.920	21.920	18,834
2023-12-22	21.750	21.800	21.600	21.700	21.700	4,843
2023-12-21	22.000	22.000	21.600	21.790	21.790	7,741
2023-12-20	22.200	22.520	21.900	22.000	22.000	19,164
2023-12-19	22.200	22.200	21.840	22.000	22.000	11,648
2023-12-18	22.030	22.200	21.820	22.150	22.150	11,596
2023-12-15	21.800	22.200	21.800	21.960	21.960	15,094
2023-12-14	21.760	21.990	21.630	21.710	21.710	2,121

← NewerPage 12 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.