Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.100	17.150	15.930	16.230	16.230	36,440
2026-04-29	17.450	17.750	17.000	17.610	17.610	9,717
2026-04-28	17.420	17.880	17.420	17.430	17.430	10,175
2026-04-27	17.750	18.040	17.420	17.420	17.420	22,060
2026-04-24	17.600	17.980	17.600	17.750	17.750	3,367
2026-04-23	18.220	18.220	17.535	17.900	17.900	6,752
2026-04-22	19.100	19.100	18.110	18.360	18.360	12,407
2026-04-21	18.850	19.100	18.800	18.800	18.800	5,032
2026-04-20	18.720	19.410	18.710	18.710	18.710	8,366
2026-04-17	18.650	18.990	18.630	18.710	18.710	15,053
2026-04-16	18.600	19.240	18.600	18.630	18.630	27,836
2026-04-15	18.110	18.860	18.110	18.600	18.600	36,567
2026-04-14	17.910	18.410	17.910	17.980	17.980	22,161
2026-04-13	17.290	17.840	17.200	17.520	17.520	20,892
2026-04-10	17.800	17.900	17.600	17.900	17.900	21,320
2026-04-09	18.160	18.410	17.510	17.820	17.820	26,300
2026-04-08	17.410	18.500	17.410	18.500	18.500	24,258
2026-04-07	17.260	18.000	17.200	17.380	17.380	22,094
2026-04-02	18.010	18.150	17.200	17.450	17.450	33,562
2026-04-01	17.900	18.020	17.410	17.900	17.900	21,398
2026-03-31	17.740	17.900	17.000	17.140	17.140	16,919
2026-03-30	16.970	17.960	16.900	17.920	17.920	18,898
2026-03-27	17.200	17.390	16.600	16.920	16.920	5,218
2026-03-26	17.600	17.840	17.210	17.250	17.250	11,664
2026-03-25	17.080	17.850	17.080	17.520	17.520	15,723
2026-03-24	16.000	17.910	16.000	17.000	17.000	21,835
2026-03-23	16.000	16.200	15.250	15.350	15.350	19,471
2026-03-20	16.100	17.035	15.880	16.500	16.500	26,605
2026-03-19	16.900	16.900	16.020	16.300	16.300	38,595
2026-03-18	18.000	18.150	17.040	17.040	17.040	15,705
2026-03-17	17.400	18.140	17.240	17.350	17.350	27,237
2026-03-16	17.750	17.860	17.200	17.210	17.210	42,840
2026-03-13	18.460	19.050	18.110	18.300	18.300	25,453
2026-03-12	19.820	20.000	18.550	18.570	18.570	35,201
2026-03-11	21.000	21.000	19.570	19.820	19.820	8,483
2026-03-10	19.120	19.960	19.120	19.700	19.700	15,511
2026-03-09	19.500	19.950	18.700	18.990	18.990	39,819
2026-03-06	21.000	21.000	19.660	20.300	20.300	35,812
2026-03-05	20.980	21.550	20.500	21.550	21.550	43,695
2026-03-04	20.010	20.550	19.450	20.460	20.460	39,729
2026-03-03	21.990	21.990	20.890	21.370	21.370	30,915
2026-03-02	21.000	21.800	20.160	21.690	21.690	63,786
2026-02-27	20.380	21.500	20.380	20.900	20.900	66,074
2026-02-26	20.900	21.000	20.100	20.250	20.250	48,947
2026-02-25	20.000	21.190	20.000	20.370	20.370	88,754
2026-02-24	19.950	20.630	19.700	20.270	20.270	38,332
2026-02-23	20.000	20.320	19.700	19.900	19.900	21,482
2026-02-20	19.900	20.260	19.645	19.680	19.680	29,899
2026-02-19	19.700	20.420	19.700	20.000	20.000	12,126
2026-02-18	19.620	19.700	18.600	19.420	19.420	23,723
2026-02-17	19.200	19.370	18.460	19.370	19.370	16,445
2026-02-16	19.510	20.020	19.000	19.240	19.240	30,188
2026-02-13	20.630	20.660	18.940	19.370	19.370	46,656
2026-02-12	22.570	22.800	21.590	21.590	21.590	26,071
2026-02-11	22.850	22.930	21.990	22.160	22.160	29,852
2026-02-10	21.790	22.980	21.780	22.940	22.940	52,897
2026-02-09	20.910	22.120	20.910	21.790	21.790	25,667
2026-02-06	21.060	21.480	20.520	20.570	20.570	92,273
2026-02-05	22.150	22.390	21.600	21.740	21.740	55,222
2026-02-04	22.060	22.670	21.810	22.400	22.400	27,186

← NewerPage 3 of 5 · 253 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.