Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	23.400	23.400	23.020	23.400	22.042	9,020
2023-06-27	23.390	23.390	23.030	23.250	21.900	4,248
2023-06-26	23.510	23.760	23.310	23.400	22.042	12,112
2023-06-23	24.250	24.250	23.500	23.500	22.136	2,565
2023-06-22	23.950	24.360	23.950	24.210	22.805	2,096
2023-06-21	23.950	24.750	23.860	23.950	22.560	4,201
2023-06-20	24.000	24.340	23.500	23.940	22.550	3,786
2023-06-19	25.000	25.250	24.350	24.410	22.993	4,335
2023-06-16	23.030	24.800	23.030	24.800	23.360	10,711
2023-06-15	23.040	23.100	23.000	23.010	21.674	5,710
2023-06-14	23.100	23.280	23.000	23.000	21.665	5,721
2023-06-13	23.310	23.310	23.100	23.100	21.759	2,805
2023-06-09	23.600	23.600	23.110	23.310	21.957	5,681
2023-06-08	23.620	23.640	23.520	23.520	22.155	4,019
2023-06-07	23.590	23.750	23.590	23.600	22.230	896
2023-06-06	23.670	23.750	23.580	23.580	22.211	962
2023-06-05	23.790	23.790	23.600	23.600	22.230	2,503
2023-06-02	23.700	23.710	23.445	23.710	22.334	4,457
2023-06-01	23.990	23.990	23.720	23.750	22.371	2,951
2023-05-31	23.810	24.050	23.810	23.990	22.597	1,554
2023-05-30	24.470	24.470	23.810	23.810	22.428	1,620
2023-05-29	23.780	24.500	23.780	24.470	23.049	3,046
2023-05-26	23.820	24.080	23.810	24.000	22.607	5,064
2023-05-25	23.830	24.130	23.820	24.130	22.729	3,470
2023-05-24	24.390	24.420	23.820	23.820	22.437	15,075
2023-05-23	25.000	25.040	24.380	24.380	22.965	8,645
2023-05-22	24.800	25.490	24.800	25.000	23.549	33,798
2023-05-19	24.900	24.900	24.710	24.805	23.365	3,558
2023-05-18	24.410	24.740	24.410	24.740	23.304	1,036
2023-05-17	24.360	24.560	24.000	24.410	22.993	5,592
2023-05-16	24.600	24.600	24.400	24.460	23.040	2,539
2023-05-15	24.670	24.740	24.550	24.630	23.200	794
2023-05-12	24.900	24.900	24.550	24.670	23.238	6,328
2023-05-11	24.950	25.060	24.900	24.900	23.454	2,570
2023-05-10	24.780	25.040	24.780	24.900	23.454	2,058
2023-05-09	25.080	25.100	24.750	24.750	23.313	6,155
2023-05-08	25.900	25.900	25.000	25.130	23.671	10,943
2023-05-05	25.550	25.970	25.210	25.600	24.114	6,077
2023-05-04	25.140	25.450	25.040	25.450	23.973	3,341
2023-05-03	25.500	25.500	24.910	25.035	23.582	4,563
2023-05-02	26.000	26.000	25.140	25.510	24.029	5,294
2023-05-01	24.970	25.710	24.970	25.450	23.973	3,565
2023-04-28	25.430	25.430	24.750	24.970	23.520	14,532
2023-04-27	25.960	25.960	25.200	25.230	23.765	7,212
2023-04-26	26.290	26.290	25.620	25.930	24.425	9,683
2023-04-24	26.010	26.180	25.530	25.660	24.170	9,302
2023-04-21	25.900	26.130	25.900	26.050	24.538	3,172
2023-04-20	26.800	26.800	26.060	26.060	24.547	4,157
2023-04-19	26.350	26.890	26.200	26.890	25.329	9,291
2023-04-18	26.320	26.320	25.940	26.150	24.632	6,083
2023-04-17	25.600	26.620	25.360	26.250	24.726	8,866
2023-04-14	25.000	25.600	24.900	25.200	23.737	9,709
2023-04-13	25.100	25.450	24.950	25.000	23.549	16,559
2023-04-12	24.710	25.200	24.710	25.100	23.643	4,683
2023-04-11	24.910	25.000	24.420	24.700	23.266	4,335
2023-04-06	25.100	25.100	24.780	24.890	23.445	3,507
2023-04-05	24.650	25.100	24.400	25.100	23.643	5,648
2023-04-04	25.000	25.000	23.690	24.310	22.899	24,508
2023-04-03	25.160	25.200	24.600	24.660	23.228	15,737
2023-03-31	24.800	25.100	24.660	25.100	23.643	7,573

← NewerPage 15 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.