Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	27.160	27.500	26.570	27.500	24.758	3,821
2023-01-03	25.720	27.160	25.720	26.390	23.758	3,603
2022-12-30	25.700	26.000	25.360	25.720	23.155	2,814
2022-12-29	25.690	25.690	25.280	25.640	23.083	940
2022-12-28	25.550	25.550	25.000	25.400	22.867	3,401
2022-12-23	25.830	26.030	25.170	25.900	23.317	1,919
2022-12-22	26.080	26.080	25.600	25.830	23.254	1,263
2022-12-21	25.700	26.080	24.910	25.970	23.380	5,402
2022-12-20	29.300	29.300	24.910	25.450	22.912	37,018
2022-12-19	29.490	30.500	24.600	28.990	26.099	38,388
2022-12-16	28.990	29.490	28.000	29.490	26.549	7,572
2022-12-15	29.210	29.470	28.120	28.990	26.099	8,463
2022-12-14	28.990	29.000	28.000	29.000	26.108	8,760
2022-12-13	28.500	28.950	28.450	28.950	26.063	4,951
2022-12-12	27.970	28.700	27.970	28.360	25.532	8,661
2022-12-09	27.530	27.950	27.520	27.950	25.163	5,907
2022-12-08	27.940	27.950	27.320	27.840	25.064	2,495
2022-12-07	27.950	27.950	27.320	27.950	25.163	5,394
2022-12-06	27.580	27.950	27.230	27.950	25.163	8,051
2022-12-05	27.300	27.600	27.060	27.300	24.578	8,956
2022-12-02	26.810	27.490	26.810	27.000	24.308	6,044
2022-12-01	26.270	27.130	26.270	26.360	23.731	3,788
2022-11-30	26.350	26.450	26.000	26.100	23.497	4,441
2022-11-29	26.500	26.600	26.000	26.350	23.722	1,569
2022-11-28	26.820	27.490	26.250	26.500	23.857	2,703
2022-11-25	26.410	26.600	26.210	26.600	23.948	2,468
2022-11-24	25.950	26.500	25.950	26.270	23.650	5,070
2022-11-23	26.000	26.000	25.200	25.950	23.362	6,627
2022-11-22	26.300	27.510	26.000	26.000	23.407	16,401
2022-11-21	26.310	26.500	26.000	26.190	23.578	1,940
2022-11-18	26.500	26.750	26.090	26.500	23.857	4,350
2022-11-17	27.970	29.000	25.430	26.370	23.740	16,886
2022-11-16	25.460	25.720	25.370	25.430	22.894	3,085
2022-11-15	25.680	26.000	25.430	25.500	22.957	5,471
2022-11-14	25.900	25.900	25.580	25.650	23.092	1,012
2022-11-11	26.000	26.220	25.420	25.430	22.894	5,459
2022-11-10	25.460	26.070	25.000	25.690	23.128	4,432
2022-11-09	25.650	25.650	25.400	25.450	22.912	1,310
2022-11-08	25.800	25.800	25.360	25.750	23.182	3,035
2022-11-07	25.130	25.990	25.130	25.990	23.398	6,828
2022-11-04	25.000	25.130	24.750	25.030	22.534	1,965
2022-11-03	25.440	25.440	25.130	25.130	22.624	699
2022-11-02	25.500	25.500	25.250	25.380	22.849	1,715
2022-11-01	25.880	26.210	25.330	25.330	22.804	53,483
2022-10-31	25.500	25.880	25.500	25.750	23.182	3,940
2022-10-28	25.000	25.950	25.000	25.310	22.786	7,541
2022-10-27	25.000	25.490	24.700	24.990	22.498	4,733
2022-10-26	24.370	25.000	24.370	25.000	22.507	2,502
2022-10-25	25.000	25.000	24.660	24.980	22.489	966
2022-10-24	25.000	25.420	24.510	25.000	22.507	12,315
2022-10-21	24.180	25.000	24.170	25.000	22.507	31,572
2022-10-20	24.860	25.000	24.010	24.130	21.724	3,022
2022-10-19	25.000	25.000	24.300	24.860	22.381	6,021
2022-10-18	25.000	25.000	24.680	25.000	22.507	3,723
2022-10-17	25.000	25.000	24.430	24.960	22.471	2,614
2022-10-14	26.200	26.200	25.110	25.500	22.957	5,358
2022-10-13	24.700	26.370	24.350	26.200	23.587	18,116
2022-10-12	24.700	24.700	24.150	24.350	21.922	6,035
2022-10-11	24.600	24.690	23.740	24.080	21.679	3,046
2022-10-10	24.740	25.210	24.110	24.160	21.751	5,219

← NewerPage 17 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.