Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	24.240	24.240	23.960	23.960	23.960	2,780
2023-09-19	24.200	24.770	24.010	24.240	24.240	5,611
2023-09-18	24.000	24.770	24.000	24.200	24.200	6,333
2023-09-15	23.700	24.300	23.600	24.000	24.000	11,568
2023-09-14	23.400	23.800	23.400	23.700	23.700	2,001
2023-09-13	23.700	23.700	23.500	23.500	23.500	2,961
2023-09-12	23.860	23.860	23.600	23.700	23.700	1,666
2023-09-11	23.850	23.890	23.610	23.610	23.610	4,431
2023-09-08	23.870	24.050	23.860	23.860	23.860	3,726
2023-09-07	24.000	24.000	23.850	23.860	23.860	3,569
2023-09-06	23.990	24.110	23.840	23.920	23.920	4,642
2023-09-05	24.050	24.090	23.840	24.090	24.090	6,386
2023-09-04	24.200	24.200	23.940	24.050	24.050	3,550
2023-09-01	24.880	24.880	23.610	24.160	24.160	8,545
2023-08-31	25.000	25.600	24.950	25.000	23.549	17,291
2023-08-30	25.000	25.000	24.520	24.690	23.257	11,762
2023-08-29	24.670	24.670	24.550	24.550	23.125	1,581
2023-08-28	25.000	25.000	24.500	24.670	23.238	5,683
2023-08-25	24.640	24.790	24.500	24.510	23.087	4,413
2023-08-24	24.800	24.860	24.610	24.610	23.181	6,101
2023-08-23	25.000	25.000	24.860	24.860	23.417	10,575
2023-08-22	24.800	25.000	24.780	25.000	23.549	8,048
2023-08-21	24.770	24.900	24.770	24.830	23.389	4,345
2023-08-18	24.850	24.850	24.760	24.770	23.332	5,383
2023-08-17	25.000	25.000	24.850	24.850	23.407	5,193
2023-08-16	25.000	25.000	24.900	25.000	23.549	7,467
2023-08-15	25.000	25.000	24.900	25.000	23.549	2,257
2023-08-14	25.500	25.500	24.950	24.960	23.511	5,931
2023-08-11	25.020	25.190	24.970	25.000	23.549	6,837
2023-08-10	25.400	25.400	25.000	25.010	23.558	8,229
2023-08-09	25.170	25.320	25.100	25.230	23.765	5,030
2023-08-08	25.820	25.820	25.020	25.070	23.615	9,884
2023-08-07	26.000	26.050	25.510	25.820	24.321	4,640
2023-08-04	25.890	26.520	25.510	25.510	24.029	6,520
2023-08-03	26.150	26.160	25.800	25.870	24.368	6,691
2023-08-02	26.680	26.680	26.000	26.000	24.491	4,159
2023-08-01	26.400	26.640	26.370	26.370	24.839	3,100
2023-07-31	26.680	26.680	26.360	26.400	24.867	1,360
2023-07-28	26.660	26.660	26.000	26.260	24.735	9,903
2023-07-27	26.610	26.805	26.610	26.680	25.131	5,290
2023-07-26	26.250	26.820	26.230	26.510	24.971	9,594
2023-07-25	26.440	26.440	26.050	26.240	24.717	1,894
2023-07-24	26.200	26.480	26.000	26.190	24.670	5,294
2023-07-21	26.790	26.800	25.800	25.800	24.302	9,194
2023-07-20	26.290	26.700	26.290	26.670	25.122	7,404
2023-07-19	25.420	26.330	25.420	26.040	24.528	44,868
2023-07-18	24.950	25.500	24.950	25.410	23.935	13,477
2023-07-17	24.810	24.960	24.810	24.920	23.473	4,998
2023-07-14	24.800	24.990	24.800	24.800	23.360	3,212
2023-07-13	24.700	24.900	24.520	24.710	23.275	6,134
2023-07-12	25.000	25.000	24.450	24.600	23.172	1,932
2023-07-11	24.100	24.900	24.100	24.900	23.454	4,107
2023-07-10	24.220	24.480	24.100	24.100	22.701	3,189
2023-07-07	24.180	24.440	24.070	24.220	22.814	2,787
2023-07-06	24.420	24.460	24.200	24.200	22.795	697
2023-07-05	24.100	24.780	24.100	24.290	22.880	9,810
2023-07-04	23.920	24.200	23.850	24.200	22.795	5,124
2023-07-03	23.420	23.930	23.420	23.760	22.381	4,136
2023-06-30	24.000	24.200	23.420	23.420	22.060	5,066
2023-06-29	23.340	23.900	23.200	23.900	22.513	1,781

← NewerPage 14 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.