Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	35.000	36.810	34.660	34.910	29.725	17,104
2022-04-14	34.000	34.880	33.990	34.210	29.129	8,889
2022-04-13	32.800	33.990	32.800	33.700	28.695	9,209
2022-04-12	34.000	34.000	32.110	33.000	28.099	16,910
2022-04-11	31.000	34.450	31.000	34.000	28.950	23,391
2022-04-08	28.500	32.440	28.460	30.870	26.285	26,987
2022-04-07	27.720	29.500	27.720	29.000	24.693	15,791
2022-04-06	28.000	28.170	27.650	27.650	23.543	7,523
2022-04-05	28.510	28.520	28.050	28.250	24.054	7,681
2022-04-04	28.700	28.920	28.390	28.510	24.276	9,053
2022-04-01	28.160	29.140	28.160	28.620	24.369	5,941
2022-03-31	27.550	28.160	27.500	28.160	23.978	6,812
2022-03-30	28.290	28.290	27.160	27.160	23.126	11,858
2022-03-29	29.750	29.750	28.340	28.400	24.182	11,191
2022-03-28	28.470	29.800	28.200	29.650	25.246	17,044
2022-03-25	28.050	28.780	27.520	27.820	23.688	2,974
2022-03-24	27.600	29.360	27.600	28.450	24.225	16,203
2022-03-23	27.930	27.930	27.420	27.660	23.552	4,049
2022-03-22	26.970	27.930	26.970	27.930	23.782	7,137
2022-03-21	27.800	27.800	27.120	27.780	23.654	13,347
2022-03-18	27.000	27.500	26.630	27.500	23.416	13,171
2022-03-17	26.790	27.370	26.190	26.800	22.820	6,437
2022-03-16	25.500	26.010	25.100	25.300	21.542	12,315
2022-03-15	27.000	27.000	25.600	26.150	22.266	14,415
2022-03-14	27.180	27.470	26.560	27.370	23.305	12,940
2022-03-11	27.450	27.450	26.780	27.390	23.322	6,317
2022-03-10	28.000	28.000	26.400	27.450	23.373	7,358
2022-03-09	29.740	29.820	27.680	28.150	23.969	25,227
2022-03-08	29.110	29.730	28.830	29.370	25.008	23,770
2022-03-07	28.000	28.360	26.970	28.270	24.071	23,696
2022-03-04	27.950	29.000	26.180	26.400	22.479	14,220
2022-03-03	27.010	28.090	27.010	27.830	23.697	14,620
2022-03-02	25.510	27.100	25.490	26.820	22.837	25,964
2022-03-01	25.290	25.780	24.800	25.490	21.704	7,854
2022-02-28	25.000	25.530	24.460	25.300	21.542	5,545
2022-02-25	25.000	25.000	24.000	24.210	20.614	13,290
2022-02-24	23.990	24.990	23.350	24.880	21.185	10,495
2022-02-23	25.470	25.470	22.385	24.000	20.436	20,303
2022-02-22	25.500	25.900	25.040	25.340	21.577	9,073
2022-02-21	25.900	25.990	25.310	25.440	21.662	8,541
2022-02-18	25.900	26.000	23.050	25.990	22.130	20,449
2022-02-17	26.700	27.200	26.700	26.990	21.673	17,365
2022-02-16	25.640	27.220	25.500	26.230	21.063	28,628
2022-02-15	24.200	26.270	24.200	25.200	20.236	25,956
2022-02-14	24.080	24.380	23.890	23.890	19.184	1,984
2022-02-11	23.960	24.270	23.880	23.900	19.192	1,580
2022-02-10	23.800	24.000	23.800	23.900	19.192	3,593
2022-02-09	23.820	24.200	23.820	24.000	19.272	4,210
2022-02-08	24.170	24.370	23.800	23.800	19.111	3,637
2022-02-07	24.170	24.500	23.900	24.170	19.409	12,446
2022-02-04	24.750	24.750	23.900	23.950	19.232	9,290
2022-02-03	24.000	24.000	23.980	24.000	19.272	517
2022-02-02	24.300	24.400	23.700	23.980	19.256	11,474
2022-02-01	24.210	24.390	24.100	24.100	19.352	12,201
2022-01-31	24.500	24.500	24.010	24.200	19.433	1,676
2022-01-28	24.000	24.970	24.000	24.500	19.674	4,409
2022-01-27	24.660	25.150	23.950	23.990	19.264	9,920
2022-01-25	25.150	25.150	24.150	24.660	19.802	9,000
2022-01-24	25.000	25.150	24.950	25.020	20.091	5,412
2022-01-21	25.150	25.150	25.000	25.000	20.075	5,854

← NewerPage 20 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.