Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	24.800	25.300	24.300	24.820	23.379	36,985
2023-03-29	25.150	25.440	24.820	24.950	23.502	5,029
2023-03-28	25.500	25.800	24.820	25.510	24.029	3,987
2023-03-27	25.400	25.530	24.500	25.500	24.020	12,162
2023-03-24	25.400	25.470	25.170	25.180	23.718	2,581
2023-03-23	25.550	26.110	25.350	25.350	23.878	5,648
2023-03-22	25.550	25.840	25.350	25.540	24.057	5,050
2023-03-21	25.450	25.695	25.410	25.410	23.935	3,102
2023-03-20	25.110	25.750	25.110	25.350	23.878	2,876
2023-03-17	25.500	25.630	25.130	25.150	23.690	3,306
2023-03-16	26.340	26.340	25.700	25.700	24.208	8,064
2023-03-15	26.500	26.510	26.000	26.180	24.660	4,791
2023-03-14	26.980	26.980	26.020	26.150	24.632	3,136
2023-03-13	26.890	26.970	26.320	26.410	24.877	5,247
2023-03-10	27.000	27.030	26.730	26.890	25.329	11,276
2023-03-09	27.270	27.360	26.860	27.230	25.649	3,050
2023-03-08	27.200	27.280	26.750	27.070	25.498	8,156
2023-03-07	27.100	27.260	26.750	26.940	25.376	15,462
2023-03-06	27.000	27.150	26.310	27.000	25.433	7,892
2023-03-03	27.990	27.990	26.910	27.830	26.214	4,952
2023-03-02	27.250	27.990	27.010	27.990	26.365	3,109
2023-03-01	26.250	27.250	26.250	27.250	25.668	9,486
2023-02-28	27.320	27.320	25.910	26.250	24.726	8,710
2023-02-27	27.700	27.700	25.800	27.320	25.734	11,932
2023-02-24	28.720	28.730	27.320	27.740	26.130	6,904
2023-02-23	28.420	28.850	28.020	28.680	27.015	3,783
2023-02-22	28.920	28.920	28.270	28.370	26.723	3,707
2023-02-21	28.670	28.860	28.500	28.500	26.845	4,763
2023-02-20	29.000	29.010	28.270	28.730	27.062	17,119
2023-02-17	31.000	31.000	30.620	30.690	27.630	43,314
2023-02-16	30.500	30.720	30.410	30.500	27.459	13,320
2023-02-15	30.850	30.850	30.210	30.440	27.405	7,955
2023-02-14	30.190	31.000	29.890	30.650	27.594	18,333
2023-02-13	29.400	30.240	29.400	30.190	27.180	13,120
2023-02-10	29.500	29.590	29.290	29.400	26.468	8,346
2023-02-09	29.840	29.890	29.400	29.400	26.468	5,145
2023-02-08	29.620	30.000	29.000	29.400	26.468	31,014
2023-02-07	29.350	29.780	29.350	29.550	26.603	5,937
2023-02-06	29.400	29.480	28.960	29.200	26.288	10,873
2023-02-03	28.900	29.290	28.550	29.290	26.369	4,184
2023-02-02	29.240	29.390	28.120	28.550	25.703	10,724
2023-02-01	28.600	29.210	28.530	29.210	26.297	10,303
2023-01-31	28.160	29.270	28.100	28.600	25.748	5,317
2023-01-30	28.110	29.320	28.100	28.100	25.298	16,704
2023-01-27	28.010	28.940	28.010	28.100	25.298	4,890
2023-01-25	28.790	28.850	28.400	28.750	25.883	5,900
2023-01-24	29.500	29.500	28.810	28.810	25.937	3,020
2023-01-23	29.550	29.550	28.830	28.910	26.027	6,942
2023-01-20	29.320	29.500	29.200	29.290	26.369	6,011
2023-01-19	28.620	29.410	27.920	29.220	26.306	8,139
2023-01-18	28.000	28.630	27.970	28.540	25.694	4,005
2023-01-17	28.040	28.090	27.500	27.960	25.172	6,420
2023-01-16	27.410	28.050	27.410	27.690	24.929	1,941
2023-01-13	27.400	27.800	27.300	27.400	24.668	2,664
2023-01-12	27.510	27.600	27.130	27.350	24.623	4,720
2023-01-11	27.510	27.890	27.300	27.540	24.794	1,596
2023-01-10	27.850	27.850	26.600	27.000	24.308	4,622
2023-01-09	28.200	28.470	27.350	27.790	25.019	6,933
2023-01-06	27.410	28.000	27.410	28.000	25.208	3,950
2023-01-05	27.790	27.790	26.360	27.300	24.578	4,011

← NewerPage 16 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.