Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	22.060	22.670	21.810	22.400	22.400	27,186
2026-02-03	21.350	21.980	20.960	21.800	21.800	35,651
2026-02-02	21.520	22.210	20.670	21.480	21.480	82,524
2026-01-30	23.750	23.900	22.630	22.750	22.750	38,579
2026-01-29	24.650	24.890	23.410	24.040	24.040	63,783
2026-01-28	24.520	25.000	24.240	24.300	24.300	22,978
2026-01-27	24.540	25.000	24.200	24.520	24.520	48,905
2026-01-23	23.720	24.700	23.720	24.290	24.290	50,733
2026-01-22	23.800	24.270	22.640	22.900	22.900	34,361
2026-01-21	23.310	24.560	23.310	23.950	23.950	45,037
2026-01-20	23.330	23.330	22.500	22.900	22.900	22,638
2026-01-19	23.210	23.345	23.030	23.120	23.120	14,656
2026-01-16	22.810	23.500	22.800	23.000	23.000	27,583
2026-01-15	23.950	24.000	22.850	23.000	23.000	40,995
2026-01-14	23.990	24.000	23.110	24.000	24.000	47,947
2026-01-13	23.990	24.440	23.390	23.790	23.790	35,296
2026-01-12	23.450	24.370	23.450	23.650	23.650	34,163
2026-01-09	24.000	24.000	23.090	23.450	23.450	12,324
2026-01-08	23.800	24.240	23.090	24.000	24.000	25,089
2026-01-07	23.990	24.790	23.990	24.320	24.320	51,868
2026-01-06	23.330	24.000	22.900	23.600	23.600	49,151
2026-01-05	23.150	23.460	22.600	23.100	23.100	42,966
2026-01-02	23.000	23.460	22.680	23.000	23.000	14,828
2025-12-31	23.210	23.460	22.660	23.050	23.050	37,173
2025-12-30	22.890	23.500	22.650	22.960	22.960	41,480
2025-12-29	24.600	25.600	23.690	24.170	24.170	86,819
2025-12-24	22.950	24.830	22.710	24.050	24.050	117,616
2025-12-23	21.290	22.380	20.790	22.220	22.220	70,758
2025-12-22	20.410	21.850	20.300	21.290	21.290	50,285
2025-12-19	20.230	20.600	19.750	20.400	20.400	61,801
2025-12-18	20.120	20.480	19.410	20.000	20.000	26,375
2025-12-17	19.460	20.490	19.070	20.000	20.000	44,857
2025-12-16	19.100	19.400	19.000	19.350	19.350	18,336
2025-12-15	18.100	19.050	18.100	19.000	19.000	58,644
2025-12-12	18.340	18.340	17.920	17.920	17.920	26,501
2025-12-11	18.000	18.330	17.650	17.800	17.800	46,650
2025-12-10	18.000	18.380	18.000	18.340	18.340	11,600
2025-12-09	18.280	18.280	17.650	17.910	17.910	7,200
2025-12-08	18.190	18.390	17.730	17.730	17.730	15,596
2025-12-05	18.140	18.310	17.660	18.060	18.060	13,928
2025-12-04	18.300	18.360	17.570	18.310	18.310	34,447
2025-12-03	18.330	18.410	18.060	18.360	18.360	4,077
2025-12-02	18.430	18.485	18.060	18.060	18.060	7,760
2025-12-01	17.770	18.370	17.210	18.270	18.270	35,968
2025-11-28	17.660	17.660	16.700	17.250	17.250	44,100
2025-11-27	18.410	18.410	17.020	17.100	17.100	21,461
2025-11-26	18.430	18.430	17.010	17.100	17.100	6,719
2025-11-25	17.800	17.880	17.110	17.200	17.200	8,793
2025-11-24	17.020	17.590	16.890	16.900	16.900	6,181
2025-11-21	18.010	18.010	17.000	17.000	17.000	10,362
2025-11-20	17.700	18.500	17.700	18.210	18.210	8,246
2025-11-19	17.280	18.640	17.120	17.700	17.700	13,556
2025-11-18	17.500	17.850	16.800	17.170	17.170	30,600
2025-11-17	18.500	18.500	17.975	17.980	17.980	14,185
2025-11-14	19.000	19.000	18.430	18.440	18.440	9,454
2025-11-13	18.880	19.190	18.880	19.120	19.120	16,200
2025-11-12	18.840	18.840	18.170	18.840	18.840	14,172
2025-11-11	18.550	18.840	18.020	18.450	18.450	14,358
2025-11-10	17.845	18.580	17.845	18.450	18.450	17,923
2025-11-07	18.000	18.170	17.400	17.450	17.450	25,113

← NewerPage 4 of 22 · 1,268 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.