Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	15.300	15.850	15.100	15.850	15.850	27,423
2025-08-12	15.320	15.500	15.270	15.400	15.400	2,088
2025-08-11	15.700	15.700	15.300	15.690	15.690	6,279
2025-08-08	16.000	16.000	15.330	15.700	15.700	4,115
2025-08-07	15.400	16.000	15.200	15.820	15.820	16,519
2025-08-06	15.350	15.360	15.000	15.000	15.000	6,159
2025-08-05	15.500	15.750	15.000	15.320	15.320	9,992
2025-08-04	15.740	15.740	15.000	15.500	15.500	1,989
2025-08-01	15.200	15.510	15.000	15.510	15.510	8,141
2025-07-31	15.600	15.680	15.200	15.680	15.680	16,685
2025-07-30	16.160	16.440	15.700	15.700	15.700	6,287
2025-07-29	16.200	16.350	15.520	16.000	16.000	30,442
2025-07-28	16.520	16.800	16.340	16.500	16.500	6,824
2025-07-25	16.490	16.660	16.210	16.520	16.520	13,594
2025-07-24	16.690	16.890	16.320	16.650	16.650	4,684
2025-07-23	16.550	17.110	16.430	16.700	16.700	15,317
2025-07-22	16.820	17.000	16.300	16.570	16.570	23,663
2025-07-21	16.330	16.980	16.330	16.800	16.800	12,971
2025-07-18	16.080	16.290	16.000	16.290	16.290	13,602
2025-07-17	15.940	16.300	15.700	15.790	15.790	4,485
2025-07-16	15.800	15.850	15.420	15.700	15.700	15,721
2025-07-15	15.940	15.980	15.460	15.980	15.980	11,782
2025-07-14	15.110	16.210	15.100	16.000	16.000	37,521
2025-07-11	15.000	15.150	14.750	14.980	14.980	30,711
2025-07-10	15.210	15.250	14.850	15.090	15.090	33,270
2025-07-09	15.320	15.500	15.040	15.270	15.270	10,672
2025-07-08	15.140	15.860	14.970	15.320	15.320	16,351
2025-07-07	15.780	15.780	14.730	14.820	14.820	28,196
2025-07-04	16.000	16.000	15.000	15.450	15.450	26,955
2025-07-03	15.700	16.400	15.700	16.250	16.250	17,460
2025-07-02	15.430	15.650	15.120	15.190	15.190	12,848
2025-07-01	15.510	16.000	15.250	15.620	15.620	13,213
2025-06-30	15.900	16.000	15.110	15.500	15.500	29,008
2025-06-27	16.310	17.050	15.750	15.890	15.890	41,701
2025-06-26	15.700	16.090	15.410	15.800	15.800	22,334
2025-06-25	15.830	15.850	15.240	15.400	15.400	13,057
2025-06-24	15.020	15.910	15.020	15.500	15.500	19,339
2025-06-23	15.620	15.700	14.800	15.020	15.020	17,380
2025-06-20	16.600	16.600	15.500	15.610	15.610	28,650
2025-06-19	16.510	17.200	16.510	16.600	16.600	29,465
2025-06-18	15.810	16.250	15.600	16.030	16.030	12,732
2025-06-17	15.250	16.000	15.250	15.630	15.630	14,551
2025-06-16	15.900	16.000	15.050	15.250	15.250	20,345
2025-06-13	16.610	16.700	15.950	16.000	16.000	40,668
2025-06-12	16.310	17.900	16.280	16.520	16.520	67,169
2025-06-11	16.880	16.880	15.990	16.200	16.200	47,780
2025-06-10	16.000	17.850	15.510	16.900	16.900	223,937
2025-06-06	13.300	15.200	13.300	14.720	14.720	82,653
2025-06-05	12.790	12.980	12.580	12.800	12.800	5,174
2025-06-04	12.600	12.940	12.420	12.780	12.780	17,942
2025-06-03	12.800	12.970	12.510	12.600	12.600	7,266
2025-06-02	12.110	12.630	12.040	12.500	12.500	45,413
2025-05-30	12.700	12.700	12.110	12.110	12.110	6,391
2025-05-29	12.900	12.900	12.200	12.400	12.400	14,435
2025-05-28	12.850	13.190	12.650	12.890	12.890	11,591
2025-05-27	13.750	14.030	12.610	12.860	12.860	25,309
2025-05-26	13.200	14.230	13.150	13.680	13.680	37,753
2025-05-23	12.500	13.100	12.310	13.000	13.000	37,610
2025-05-22	12.600	12.700	12.310	12.500	12.500	18,249
2025-05-21	12.500	13.220	12.410	12.410	12.410	42,292

← NewerPage 6 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.