Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.170	13.400	13.100	13.270	13.270	5,717
2026-07-23	13.770	13.990	13.110	13.110	13.110	18,312
2026-07-22	13.500	13.770	13.190	13.570	13.570	5,687
2026-07-21	13.000	13.360	12.810	13.070	13.070	3,604
2026-07-20	13.000	13.000	12.520	12.780	12.780	14,682
2026-07-17	13.200	13.200	12.620	12.720	12.720	20,867
2026-07-16	13.210	13.380	13.200	13.200	13.200	2,792
2026-07-15	13.800	13.800	13.150	13.220	13.220	3,963
2026-07-14	13.120	13.390	12.910	13.080	13.080	9,759
2026-07-13	13.300	13.360	13.060	13.100	13.100	6,367
2026-07-10	12.820	13.350	12.820	13.350	13.350	3,236
2026-07-09	12.540	13.000	12.510	12.820	12.820	19,975
2026-07-08	13.450	13.450	12.770	12.890	12.890	8,815
2026-07-07	13.680	13.830	13.500	13.500	13.500	6,211
2026-07-06	13.540	13.960	13.540	13.680	13.680	5,669
2026-07-03	13.500	13.600	13.100	13.540	13.540	11,945
2026-07-02	12.900	13.060	12.500	12.990	12.990	5,559
2026-07-01	13.100	13.110	12.760	12.900	12.900	8,592
2026-06-30	13.000	13.090	12.700	13.090	13.090	23,695
2026-06-29	13.010	13.570	12.760	12.920	12.920	21,579
2026-06-26	13.010	13.150	12.360	12.800	12.800	131,954
2026-06-25	13.500	13.560	12.540	12.670	12.670	64,626
2026-06-24	13.500	13.765	13.500	13.500	13.500	21,823
2026-06-23	14.330	14.330	13.380	13.380	13.380	16,375
2026-06-22	14.770	14.770	13.990	14.410	14.410	15,914
2026-06-19	15.100	15.100	13.780	13.810	13.810	37,531
2026-06-18	15.480	15.480	14.260	14.430	14.430	46,208
2026-06-17	14.790	15.280	14.770	15.100	15.100	11,076
2026-06-16	15.500	15.580	14.710	14.710	14.710	10,140
2026-06-15	15.000	15.430	14.790	15.000	15.000	15,093
2026-06-12	15.000	15.210	14.660	14.700	14.700	30,355
2026-06-11	15.030	15.030	14.200	14.700	14.700	38,260
2026-06-10	15.770	16.080	15.010	15.280	15.280	12,459
2026-06-09	16.150	16.150	15.180	15.770	15.770	12,828
2026-06-05	16.150	16.150	15.520	15.660	15.660	24,629
2026-06-04	16.420	16.420	15.800	16.030	16.030	23,231
2026-06-03	16.290	17.010	16.290	16.500	16.500	8,020
2026-06-02	16.500	16.530	16.100	16.320	16.320	2,519
2026-06-01	16.260	16.600	16.010	16.600	16.600	9,530
2026-05-29	16.230	16.420	16.140	16.260	16.260	18,119
2026-05-28	16.250	16.270	15.860	16.090	16.090	18,435
2026-05-27	15.990	16.420	15.800	16.160	16.160	7,947
2026-05-26	16.010	16.340	15.800	15.800	15.800	19,388
2026-05-25	16.390	16.390	15.650	16.380	16.380	11,713
2026-05-22	16.000	16.420	15.900	16.390	16.390	9,157
2026-05-21	16.000	16.000	15.680	16.000	16.000	7,900
2026-05-20	16.000	16.350	15.600	15.780	15.780	13,964
2026-05-19	15.390	16.290	15.390	15.710	15.710	11,998
2026-05-18	15.990	15.990	15.060	15.410	15.410	23,039
2026-05-15	16.990	16.990	15.520	15.520	15.520	18,960
2026-05-14	17.350	17.350	16.200	16.470	16.470	11,167
2026-05-13	17.000	17.050	16.390	16.720	16.720	30,238
2026-05-12	17.000	17.000	16.410	16.450	16.450	34,031
2026-05-11	16.650	16.800	16.320	16.800	16.800	12,532
2026-05-08	16.080	16.560	15.710	16.400	16.400	15,591
2026-05-07	15.790	16.300	15.790	16.200	16.200	34,443
2026-05-06	15.970	16.210	15.500	15.500	15.500	43,938
2026-05-05	16.200	16.250	15.600	15.770	15.770	28,772
2026-05-04	16.100	17.200	16.000	16.210	16.210	14,878
2026-05-01	16.785	17.290	16.000	16.100	16.100	14,008

← NewerPage 2 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.