Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	24.000	24.720	23.970	24.050	20.478	10,944
2022-07-13	23.510	24.000	23.130	23.850	20.308	5,735
2022-07-12	22.590	22.950	22.290	22.710	19.337	4,529
2022-07-11	22.570	22.950	22.290	22.340	19.022	1,554
2022-07-08	21.790	22.940	21.790	22.640	19.278	8,955
2022-07-07	23.500	23.500	21.770	21.900	18.647	21,624
2022-07-06	24.000	24.000	23.060	23.580	20.078	14,365
2022-07-05	24.500	24.500	24.050	24.060	20.487	2,339
2022-07-04	24.200	24.500	24.010	24.500	20.861	4,414
2022-07-01	24.950	24.950	24.200	24.200	20.606	9,710
2022-06-30	24.600	24.980	24.400	24.980	21.270	4,995
2022-06-29	24.720	24.980	24.150	24.980	21.270	3,429
2022-06-28	24.780	24.780	24.120	24.150	20.563	3,115
2022-06-27	24.150	25.000	24.150	24.600	20.946	4,343
2022-06-24	24.720	24.810	24.000	24.000	20.436	1,154
2022-06-23	24.300	25.000	23.690	25.000	21.287	5,009
2022-06-22	24.770	25.260	24.100	24.100	20.521	6,423
2022-06-21	24.640	25.190	24.200	24.610	20.955	5,368
2022-06-20	25.500	25.500	24.100	24.650	20.989	14,258
2022-06-17	25.000	25.750	24.500	25.000	21.287	10,356
2022-06-16	23.860	25.930	23.860	25.480	21.696	6,981
2022-06-15	24.200	24.290	23.640	23.880	20.333	20,753
2022-06-14	25.000	25.200	23.500	24.500	20.861	29,289
2022-06-10	27.980	27.980	25.500	25.500	21.713	14,263
2022-06-09	27.100	28.000	26.090	28.000	23.841	11,475
2022-06-08	28.000	28.000	27.010	27.110	23.084	8,000
2022-06-07	28.290	28.330	27.250	27.520	23.433	4,221
2022-06-06	28.000	28.870	28.000	28.150	23.969	4,217
2022-06-03	27.920	28.500	27.650	27.660	23.552	6,051
2022-06-02	28.350	28.350	26.750	27.350	23.288	8,661
2022-06-01	29.000	29.000	28.090	28.400	24.182	2,969
2022-05-31	29.000	29.020	28.330	29.000	24.693	10,735
2022-05-30	29.000	29.580	28.160	29.390	25.025	7,681
2022-05-27	29.700	29.700	28.540	29.050	24.735	8,069
2022-05-26	29.600	29.900	29.530	29.530	25.144	3,631
2022-05-25	29.860	30.750	29.590	30.000	25.544	6,511
2022-05-24	29.660	30.550	29.200	29.550	25.161	6,201
2022-05-23	29.690	31.000	29.030	29.630	25.229	13,469
2022-05-20	28.070	30.000	28.070	30.000	25.544	16,681
2022-05-19	29.980	30.980	29.510	29.510	25.127	6,827
2022-05-18	29.510	31.510	29.370	30.590	26.047	11,594
2022-05-17	28.500	29.860	28.140	29.510	25.127	13,392
2022-05-16	27.750	28.550	27.550	28.500	24.267	13,040
2022-05-13	27.980	29.500	27.800	28.720	24.454	12,272
2022-05-12	29.700	30.850	28.150	28.150	23.969	8,434
2022-05-11	28.990	30.910	28.990	29.980	25.527	12,533
2022-05-10	29.800	29.800	27.170	28.990	24.684	23,693
2022-05-09	31.020	31.570	30.150	30.150	25.672	6,306
2022-05-06	32.550	32.620	31.300	31.930	27.188	5,124
2022-05-05	31.800	33.770	29.890	32.510	27.682	12,657
2022-05-04	32.000	32.990	31.440	31.490	26.813	12,152
2022-05-03	31.700	33.300	30.500	30.760	26.192	11,258
2022-05-02	30.200	32.220	28.970	32.000	27.247	8,707
2022-04-29	31.270	31.580	30.630	30.640	26.089	6,919
2022-04-28	31.000	31.790	30.420	30.860	26.277	7,586
2022-04-27	30.850	30.880	30.200	30.880	26.294	10,433
2022-04-26	31.000	31.640	30.210	31.170	26.541	13,147
2022-04-22	33.060	33.100	32.370	32.590	27.750	6,314
2022-04-21	34.340	34.340	32.360	33.510	28.533	5,453
2022-04-20	35.000	35.000	32.310	32.310	27.511	15,356

← NewerPage 19 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.