Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	21.600	21.770	21.520	21.630	21.630	3,924
2023-12-12	21.920	22.030	21.640	21.640	21.640	2,673
2023-12-11	21.450	22.080	21.450	21.880	21.880	8,546
2023-12-08	23.480	23.480	21.430	21.430	21.430	31,526
2023-12-07	22.500	23.420	22.400	22.400	22.400	24,757
2023-12-06	21.500	23.500	21.410	22.850	22.850	15,055
2023-12-05	21.000	21.880	20.900	21.495	21.495	12,887
2023-12-04	21.200	21.290	20.920	20.980	20.980	8,662
2023-12-01	21.000	21.160	20.810	20.810	20.810	4,551
2023-11-30	20.500	21.000	20.500	20.900	20.900	2,932
2023-11-29	20.220	20.740	20.200	20.420	20.420	4,672
2023-11-28	20.700	20.700	20.260	20.270	20.270	6,827
2023-11-27	20.600	20.700	20.430	20.700	20.700	2,135
2023-11-24	20.600	20.610	20.300	20.300	20.300	2,339
2023-11-23	20.540	20.540	20.400	20.400	20.400	578
2023-11-22	20.600	20.660	20.500	20.500	20.500	5,813
2023-11-21	20.540	20.700	20.300	20.690	20.690	1,259
2023-11-20	20.440	20.990	20.300	20.300	20.300	5,186
2023-11-17	20.500	20.790	20.430	20.430	20.430	882
2023-11-16	20.550	20.940	20.320	20.330	20.330	8,692
2023-11-15	20.350	20.490	20.110	20.300	20.300	1,503
2023-11-14	20.400	20.540	20.180	20.280	20.280	3,607
2023-11-13	20.250	20.580	20.110	20.400	20.400	6,623
2023-11-10	20.490	20.750	20.250	20.250	20.250	5,056
2023-11-09	20.610	20.610	20.000	20.400	20.400	3,984
2023-11-08	20.690	21.400	20.690	21.000	21.000	2,735
2023-11-07	21.470	21.470	20.400	20.670	20.670	2,701
2023-11-06	21.000	21.270	20.500	20.770	20.770	4,372
2023-11-03	20.200	21.170	20.080	21.000	21.000	7,108
2023-11-02	20.000	20.010	19.900	19.950	19.950	12,650
2023-11-01	19.920	19.990	19.800	19.810	19.810	4,757
2023-10-31	20.400	20.400	19.850	19.990	19.990	11,662
2023-10-30	20.920	21.130	20.300	20.300	20.300	19,121
2023-10-27	21.200	21.200	20.500	20.930	20.930	6,192
2023-10-26	21.190	21.200	20.580	21.200	21.200	1,279
2023-10-25	21.200	21.200	20.420	20.950	20.950	6,776
2023-10-24	20.350	21.200	20.250	21.200	21.200	11,476
2023-10-23	21.130	21.130	20.300	20.350	20.350	13,912
2023-10-20	21.490	21.490	21.000	21.130	21.130	14,412
2023-10-19	21.900	21.970	21.280	21.500	21.500	3,691
2023-10-18	21.110	22.290	21.070	21.900	21.900	13,175
2023-10-17	22.200	22.200	21.020	21.020	21.020	24,374
2023-10-16	22.150	22.500	22.150	22.190	22.190	3,004
2023-10-13	22.300	22.300	22.100	22.150	22.150	6,276
2023-10-12	22.500	22.500	22.300	22.360	22.360	2,877
2023-10-11	22.700	22.700	22.300	22.460	22.460	3,187
2023-10-10	22.920	22.920	22.710	22.710	22.710	1,705
2023-10-09	22.800	22.920	22.710	22.750	22.750	2,741
2023-10-06	22.120	22.810	22.120	22.810	22.810	5,484
2023-10-05	21.150	22.440	21.000	22.110	22.110	18,397
2023-10-04	23.510	23.900	22.660	22.700	22.700	16,001
2023-10-03	23.500	23.540	23.090	23.510	23.510	10,604
2023-10-02	23.220	23.950	23.200	23.490	23.490	5,319
2023-09-29	23.000	23.270	22.990	23.200	23.200	7,540
2023-09-28	23.300	23.300	23.050	23.050	23.050	7,597
2023-09-27	23.630	23.810	23.250	23.280	23.280	6,016
2023-09-26	23.870	23.960	23.600	23.600	23.600	6,527
2023-09-25	24.000	24.000	23.830	23.830	23.830	2,611
2023-09-22	24.250	24.250	23.900	23.920	23.920	5,546
2023-09-21	24.160	24.240	23.900	23.930	23.930	3,337

← NewerPage 13 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.