Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	18.250	18.470	17.400	17.990	17.990	60,145
2025-11-04	18.900	19.000	18.260	18.840	18.840	21,676
2025-11-03	18.530	18.990	18.180	18.510	18.510	33,794
2025-10-31	18.100	18.740	18.100	18.510	18.510	55,581
2025-10-30	18.700	18.740	17.530	17.990	17.990	40,941
2025-10-29	17.840	17.885	17.500	17.500	17.500	24,350
2025-10-28	18.500	18.690	17.850	17.850	17.850	34,048
2025-10-27	18.850	19.030	18.550	18.550	18.550	24,773
2025-10-24	19.010	19.225	18.770	18.770	18.770	26,549
2025-10-23	18.470	18.990	18.120	18.670	18.670	21,998
2025-10-22	19.260	19.260	18.160	18.760	18.760	55,743
2025-10-21	19.930	20.230	19.310	19.690	19.690	27,383
2025-10-20	20.500	20.500	19.670	19.700	19.700	49,618
2025-10-17	20.760	20.850	20.140	20.500	20.500	56,001
2025-10-16	20.250	20.710	20.110	20.130	20.130	31,993
2025-10-15	20.340	20.340	19.520	19.990	19.990	24,297
2025-10-14	20.160	20.530	20.000	20.340	20.340	54,919
2025-10-13	20.000	20.200	19.220	20.160	20.160	41,683
2025-10-10	20.000	20.310	19.650	20.120	20.120	43,495
2025-10-09	20.140	20.500	19.710	20.300	20.300	67,142
2025-10-08	19.360	19.870	18.800	19.650	19.650	42,186
2025-10-07	18.800	19.550	18.800	19.220	19.220	69,414
2025-10-06	19.000	19.205	18.690	18.800	18.800	13,153
2025-10-03	18.820	19.020	18.150	19.020	19.020	32,412
2025-10-02	18.800	19.020	18.750	18.820	18.820	13,714
2025-10-01	19.440	19.500	18.520	18.880	18.880	31,892
2025-09-30	19.790	19.910	18.850	19.420	19.420	39,327
2025-09-29	19.550	19.680	18.750	19.600	19.600	55,324
2025-09-26	18.990	19.500	18.700	19.100	19.100	73,121
2025-09-25	18.520	18.700	17.020	18.400	18.400	74,569
2025-09-24	18.150	19.200	18.010	18.350	18.350	72,709
2025-09-23	17.400	18.500	17.350	17.800	17.800	87,535
2025-09-22	16.900	17.400	16.060	16.980	16.980	58,574
2025-09-19	16.450	16.640	15.800	16.120	16.120	7,216
2025-09-18	16.190	16.580	15.900	16.280	16.280	14,978
2025-09-17	16.650	16.650	16.180	16.210	16.210	12,302
2025-09-16	17.250	17.480	16.520	16.800	16.800	22,758
2025-09-15	16.100	17.800	15.970	17.210	17.210	39,859
2025-09-12	15.950	16.190	15.690	15.970	15.970	8,030
2025-09-11	16.020	16.310	15.740	16.000	16.000	15,738
2025-09-10	16.500	16.540	15.710	15.810	15.810	20,160
2025-09-09	16.990	16.990	16.500	16.850	16.850	10,635
2025-09-08	17.020	17.020	16.000	16.220	16.220	18,616
2025-09-05	16.440	17.490	16.440	17.000	17.000	19,034
2025-09-04	17.470	17.500	16.240	16.440	16.440	21,392
2025-09-03	17.300	17.940	16.730	17.200	17.200	53,838
2025-09-02	16.260	17.790	16.200	17.300	17.300	98,535
2025-09-01	16.000	16.340	15.800	16.000	16.000	5,269
2025-08-29	16.150	16.400	15.600	16.000	16.000	7,209
2025-08-28	16.510	16.680	16.000	16.150	16.150	12,276
2025-08-27	16.480	16.980	16.020	16.500	16.500	17,070
2025-08-26	15.200	16.730	15.200	16.480	16.480	49,827
2025-08-25	15.560	15.580	15.310	15.390	15.390	8,866
2025-08-22	15.000	15.400	14.510	15.400	15.400	19,372
2025-08-21	15.000	15.350	14.980	15.000	15.000	11,000
2025-08-20	15.260	15.270	14.370	15.270	15.270	38,234
2025-08-19	15.240	15.550	15.050	15.270	15.270	10,800
2025-08-18	15.300	15.300	15.020	15.270	15.270	6,711
2025-08-15	15.590	15.590	15.150	15.380	15.380	3,730
2025-08-14	15.400	15.820	15.400	15.410	15.410	6,669

← NewerPage 5 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.