Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	11.180	12.100	11.180	12.020	12.020	18,300
2025-05-19	10.500	11.000	10.400	11.000	11.000	21,912
2025-05-16	10.750	11.000	10.400	10.400	10.400	11,346
2025-05-15	10.680	10.700	10.430	10.430	10.430	14,428
2025-05-14	10.520	10.800	10.520	10.700	10.700	3,297
2025-05-13	10.510	10.845	10.450	10.450	10.450	18,581
2025-05-12	11.310	11.310	10.500	10.500	10.500	20,381
2025-05-09	11.000	11.280	10.870	11.280	11.280	8,432
2025-05-08	10.950	11.010	10.800	10.970	10.970	4,493
2025-05-07	11.060	11.560	10.950	10.950	10.950	13,845
2025-05-06	11.500	11.715	11.050	11.060	11.060	9,757
2025-05-05	11.650	11.890	11.010	11.020	11.020	7,980
2025-05-02	11.800	12.040	11.650	11.650	11.650	12,379
2025-05-01	12.500	12.500	11.960	12.000	12.000	6,050
2025-04-30	12.520	12.520	12.490	12.500	12.500	7,014
2025-04-29	12.510	12.600	12.510	12.510	12.510	1,015
2025-04-28	12.710	12.920	12.510	12.520	12.520	3,702
2025-04-24	12.600	12.700	12.400	12.700	12.700	11,521
2025-04-23	12.600	12.700	12.360	12.580	12.580	8,577
2025-04-22	12.660	12.670	12.600	12.600	12.600	4,814
2025-04-17	12.660	12.850	12.600	12.610	12.610	1,365
2025-04-16	12.750	12.990	12.510	12.650	12.650	1,125
2025-04-15	12.480	12.990	12.480	12.510	12.510	12,995
2025-04-14	12.200	12.630	12.200	12.250	12.250	8,138
2025-04-11	12.490	13.000	12.460	12.500	12.500	8,681
2025-04-10	12.750	12.840	12.490	12.500	12.500	8,477
2025-04-09	12.490	12.490	11.990	12.000	12.000	12,021
2025-04-08	10.910	12.300	10.910	12.250	12.250	3,999
2025-04-07	11.880	11.880	10.440	10.840	10.840	17,344
2025-04-04	12.500	12.850	12.300	12.300	12.300	10,552
2025-04-03	12.530	12.850	12.300	12.680	12.680	6,168
2025-04-02	13.310	13.310	12.500	12.530	12.530	3,173
2025-04-01	13.230	13.620	13.230	13.260	13.260	1,798
2025-03-31	13.700	13.700	13.010	13.010	13.010	1,121
2025-03-28	13.020	13.690	13.020	13.550	13.550	1,494
2025-03-27	13.760	13.760	13.000	13.010	13.010	12,263
2025-03-26	13.640	13.860	13.420	13.710	13.710	4,166
2025-03-25	13.600	13.870	13.400	13.400	13.400	4,625
2025-03-24	13.500	13.890	13.400	13.890	13.890	10,520
2025-03-21	13.600	13.700	13.360	13.370	13.370	16,125
2025-03-20	13.500	13.590	13.210	13.500	13.500	17,432
2025-03-19	13.500	13.500	13.200	13.200	13.200	1,642
2025-03-18	13.050	13.490	12.960	13.460	13.460	1,068
2025-03-17	13.500	13.510	12.830	13.050	13.050	5,591
2025-03-14	13.700	13.700	13.310	13.500	13.500	9,419
2025-03-13	13.240	13.550	13.155	13.500	13.500	13,798
2025-03-12	12.990	13.250	12.890	13.130	13.130	4,915
2025-03-11	12.150	13.010	12.000	13.010	13.010	30,477
2025-03-10	12.100	12.200	12.050	12.200	12.200	12,849
2025-03-07	12.040	12.290	11.940	12.160	12.160	5,347
2025-03-06	11.530	12.100	11.530	11.700	11.700	3,780
2025-03-05	11.510	11.820	11.510	11.690	11.690	364
2025-03-04	12.000	12.000	11.500	11.500	11.500	4,573
2025-03-03	12.150	12.300	12.010	12.010	12.010	1,714
2025-02-28	12.170	12.290	12.000	12.000	12.000	18,725
2025-02-27	12.095	12.270	12.095	12.270	12.270	13,641
2025-02-26	12.050	12.200	11.920	12.200	12.200	3,160
2025-02-25	11.830	12.470	11.700	12.060	12.060	23,665
2025-02-24	11.650	11.830	11.650	11.820	11.820	2,941
2025-02-21	11.900	11.940	11.650	11.650	11.650	5,257

← NewerPage 7 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.