Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	24.950	25.250	24.950	25.180	20.220	9,414
2022-01-19	24.900	25.000	24.850	24.900	19.995	10,675
2022-01-18	23.800	24.900	23.800	24.880	19.979	8,803
2022-01-17	24.800	24.830	23.450	23.800	19.111	26,603
2022-01-14	24.700	24.900	24.700	24.900	19.995	4,389
2022-01-13	24.690	24.900	24.680	24.740	19.866	4,016
2022-01-12	24.510	24.840	24.510	24.710	19.842	2,377
2022-01-11	23.990	24.710	23.890	24.490	19.666	4,709
2022-01-10	23.500	23.990	23.410	23.990	19.264	3,175
2022-01-07	23.500	23.500	23.030	23.500	18.871	5,956
2022-01-06	23.100	23.500	23.000	23.500	18.871	4,226
2022-01-05	23.360	23.360	23.090	23.100	18.549	1,993
2022-01-04	22.850	23.120	22.640	23.050	18.509	9,146
2021-12-31	23.000	23.370	22.860	23.370	18.766	7,633
2021-12-30	22.400	23.490	22.400	22.840	18.341	13,330
2021-12-29	22.470	22.590	22.300	22.330	17.931	3,069
2021-12-24	21.780	21.780	21.780	21.780	17.489	946
2021-12-23	21.590	21.590	21.350	21.590	17.337	3,054
2021-12-22	21.150	21.580	21.140	21.580	17.329	4,001
2021-12-21	21.000	21.280	21.000	21.120	16.959	1,634
2021-12-20	21.670	21.670	21.000	21.000	16.863	5,735
2021-12-17	21.000	21.680	21.000	21.670	17.401	2,585
2021-12-16	21.200	21.490	21.000	21.000	16.863	4,143
2021-12-15	22.000	22.000	21.210	21.500	17.265	16,442
2021-12-14	23.170	23.170	22.700	22.830	18.333	1,495
2021-12-13	22.600	23.190	22.600	23.190	18.622	4,158
2021-12-10	22.500	23.250	22.500	22.500	18.068	1,715
2021-12-09	23.590	23.590	23.000	23.100	18.549	2,940
2021-12-08	22.470	23.680	22.470	23.310	18.718	4,721
2021-12-07	21.520	22.470	21.520	22.470	18.043	3,003
2021-12-06	22.180	22.180	21.500	21.520	17.281	3,596
2021-12-03	22.210	22.220	22.200	22.200	17.827	1,595
2021-12-02	21.800	22.220	21.550	21.550	17.305	1,860
2021-12-01	21.890	22.400	21.800	21.800	17.505	4,985
2021-11-30	22.100	22.220	21.700	22.220	17.843	2,546
2021-11-29	21.240	21.860	21.220	21.500	17.265	8,899
2021-11-26	21.800	22.220	21.580	22.190	17.819	4,018
2021-11-25	21.630	22.070	21.300	21.440	17.216	17,353
2021-11-24	24.400	24.400	21.250	21.310	17.112	11,873
2021-11-23	25.000	25.000	24.030	24.400	19.593	5,633
2021-11-22	25.000	25.000	24.700	25.000	20.075	5,763
2021-11-19	24.750	25.000	24.520	24.950	20.035	3,497
2021-11-18	24.700	24.790	24.500	24.750	19.874	2,808
2021-11-17	25.000	25.000	24.250	24.700	19.834	6,181
2021-11-16	25.000	25.000	23.860	24.700	19.834	9,547
2021-11-15	23.500	25.610	23.500	25.520	20.493	23,998
2021-11-12	23.190	23.490	23.100	23.270	18.686	5,263
2021-11-11	23.100	23.190	22.800	23.190	18.622	592
2021-11-10	23.490	23.490	22.750	22.750	18.268	5,581
2021-11-09	22.250	23.000	22.240	23.000	18.469	3,323
2021-11-08	21.500	22.250	21.500	22.250	17.867	3,618
2021-11-05	22.100	22.250	21.500	21.500	17.265	1,519
2021-11-04	22.250	22.250	21.690	22.100	17.746	2,973
2021-11-03	22.490	22.490	22.400	22.400	17.987	446
2021-11-02	22.490	22.490	22.310	22.310	17.915	717
2021-11-01	23.120	23.120	22.170	22.370	17.963	3,831
2021-10-29	23.400	23.400	23.000	23.000	18.469	2,484
2021-10-28	23.270	23.400	23.250	23.400	18.790	2,334
2021-10-27	23.300	23.490	23.270	23.400	18.790	4,938
2021-10-26	23.240	23.380	23.000	23.270	18.686	6,167

← NewerPage 21 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.