Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	24.920	25.000	24.610	24.620	22.165	4,960
2022-10-06	25.000	25.000	24.560	24.560	22.111	1,588
2022-10-05	25.540	25.540	24.520	25.090	22.588	7,104
2022-10-04	26.000	26.600	25.170	25.200	22.687	8,232
2022-10-03	24.350	25.990	24.350	25.730	23.164	9,173
2022-09-30	23.520	24.440	23.520	24.440	22.003	3,244
2022-09-29	23.000	23.520	22.850	23.520	21.175	5,872
2022-09-28	22.830	23.460	22.500	22.810	20.535	2,567
2022-09-27	22.500	23.570	22.500	22.540	20.292	7,961
2022-09-26	23.520	23.520	22.500	22.750	20.481	5,633
2022-09-23	22.580	23.600	22.540	23.560	21.211	3,281
2022-09-21	22.530	23.000	22.530	23.000	20.707	2,096
2022-09-20	23.880	24.160	23.000	23.000	20.707	15,987
2022-09-19	24.530	24.530	23.900	24.520	22.075	2,610
2022-09-16	24.290	24.530	23.900	24.530	22.084	3,210
2022-09-15	24.900	24.900	23.870	24.330	21.904	4,462
2022-09-14	24.990	24.990	23.730	24.700	22.237	6,925
2022-09-13	25.000	25.000	24.760	25.000	22.507	11,290
2022-09-12	23.650	24.650	23.650	24.400	21.967	8,116
2022-09-09	24.200	24.350	23.360	23.610	21.256	8,165
2022-09-08	23.510	24.410	22.510	24.110	21.706	6,060
2022-09-07	24.000	24.610	23.000	23.000	20.707	9,012
2022-09-06	24.010	26.000	23.800	23.800	21.427	4,829
2022-09-05	25.500	25.640	23.000	23.900	21.517	11,650
2022-09-02	25.000	25.910	24.520	25.010	22.516	7,885
2022-09-01	26.070	26.070	25.110	25.260	22.741	5,065
2022-08-31	26.720	26.720	25.520	26.000	23.407	5,146
2022-08-30	26.900	26.930	26.400	26.800	24.128	3,126
2022-08-29	27.290	27.290	26.920	27.000	24.308	3,209
2022-08-26	26.710	27.300	26.650	27.030	24.335	3,010
2022-08-25	27.000	27.000	26.260	26.620	23.966	7,662
2022-08-24	26.410	27.170	26.320	26.990	24.299	7,472
2022-08-23	27.600	27.600	26.310	26.310	23.686	2,522
2022-08-22	28.510	28.620	25.930	28.000	25.208	8,525
2022-08-19	28.140	28.900	28.140	28.820	25.946	3,441
2022-08-18	29.700	30.000	29.090	29.600	25.204	16,072
2022-08-17	29.190	30.000	28.930	29.700	25.289	15,189
2022-08-16	29.540	29.720	28.800	29.000	24.693	4,286
2022-08-15	29.500	29.900	29.400	29.400	25.034	3,020
2022-08-12	29.500	29.520	28.700	29.500	25.119	3,755
2022-08-11	29.500	29.900	29.150	29.500	25.119	5,811
2022-08-10	28.940	29.590	28.750	29.080	24.761	11,720
2022-08-09	28.740	28.940	28.300	28.750	24.480	5,414
2022-08-08	28.490	28.650	27.710	28.200	24.012	4,668
2022-08-05	27.980	28.500	27.610	27.650	23.543	2,278
2022-08-04	26.600	27.980	26.120	27.980	23.824	11,163
2022-08-03	26.500	26.500	26.080	26.110	22.232	3,959
2022-08-02	25.610	26.500	25.240	26.500	22.564	9,562
2022-08-01	26.360	26.530	25.220	25.220	21.474	12,409
2022-07-29	25.560	26.460	25.560	25.700	21.883	10,877
2022-07-28	25.810	26.220	25.000	25.510	21.721	10,120
2022-07-27	25.440	26.320	25.250	25.500	21.713	7,505
2022-07-26	24.640	25.000	24.310	24.430	20.802	6,747
2022-07-25	24.970	25.000	24.640	24.640	20.980	5,911
2022-07-22	24.920	24.920	24.200	24.520	20.878	4,973
2022-07-21	24.450	24.820	24.450	24.460	20.827	3,293
2022-07-20	24.000	24.450	23.730	24.450	20.819	7,317
2022-07-19	23.120	24.000	23.100	24.000	20.436	2,531
2022-07-18	24.540	24.570	23.100	23.100	19.669	6,201
2022-07-15	24.850	24.850	22.950	24.390	20.768	3,576

← NewerPage 18 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.