Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	11.780	11.990	11.680	11.900	11.900	19,215
2025-02-19	11.770	11.770	11.650	11.700	11.700	340
2025-02-18	12.000	12.000	11.760	11.760	11.760	14,235
2025-02-17	12.000	12.000	11.820	11.970	11.970	7,615
2025-02-14	11.950	12.000	11.850	12.000	12.000	8,721
2025-02-13	12.000	12.000	11.900	11.950	11.950	1,028
2025-02-12	11.850	12.000	11.850	11.880	11.880	9,732
2025-02-11	11.800	11.800	11.650	11.760	11.760	6,692
2025-02-10	11.680	11.840	11.650	11.650	11.650	1,366
2025-02-07	11.840	11.850	11.650	11.650	11.650	5,287
2025-02-06	11.850	11.910	11.780	11.840	11.840	6,108
2025-02-05	11.950	12.090	11.780	11.790	11.790	5,935
2025-02-04	11.950	12.090	11.710	11.780	11.780	16,457
2025-02-03	12.090	12.090	11.580	11.700	11.700	10,135
2025-01-31	12.000	12.150	11.870	11.930	11.930	10,484
2025-01-30	11.560	11.800	11.560	11.580	11.580	9,918
2025-01-29	11.800	12.000	11.510	11.520	11.520	8,918
2025-01-28	11.900	11.910	11.760	11.760	11.760	3,875
2025-01-24	12.000	12.000	11.850	11.920	11.920	13,739
2025-01-23	12.200	12.200	11.950	12.110	12.110	7,683
2025-01-22	12.350	12.400	12.200	12.200	12.200	3,325
2025-01-21	12.280	12.500	12.280	12.290	12.290	4,565
2025-01-20	12.200	12.390	12.200	12.260	12.260	2,156
2025-01-17	12.220	12.470	12.000	12.070	12.070	4,036
2025-01-16	11.990	12.220	11.860	12.220	12.220	10,819
2025-01-15	12.190	12.330	11.740	11.740	11.740	3,938
2025-01-14	11.860	12.210	11.740	11.740	11.740	5,961
2025-01-13	12.000	12.140	11.850	11.980	11.980	1,579
2025-01-10	12.010	12.100	11.920	11.930	11.930	2,939
2025-01-09	12.200	12.590	11.710	11.910	11.910	10,729
2025-01-08	12.490	12.890	12.220	12.300	12.300	5,222
2025-01-07	12.770	12.950	12.250	12.250	12.250	12,705
2025-01-06	13.000	13.000	12.510	12.530	12.530	5,446
2025-01-03	13.050	13.620	13.050	13.050	13.050	238
2025-01-02	13.110	13.360	13.100	13.100	13.100	1,377
2024-12-31	13.250	13.600	13.110	13.110	13.110	5,888
2024-12-30	12.870	13.230	12.870	13.110	13.110	3,996
2024-12-27	12.700	13.390	12.700	12.960	12.960	5,634
2024-12-24	12.870	12.870	12.510	12.660	12.660	859
2024-12-23	12.210	12.800	12.210	12.500	12.500	6,648
2024-12-20	12.500	12.500	12.210	12.210	12.210	7,625
2024-12-19	13.120	13.120	12.350	12.350	12.350	9,436
2024-12-18	13.740	13.740	13.010	13.120	13.120	6,306
2024-12-17	13.900	13.940	13.300	13.940	13.940	11,790
2024-12-16	13.900	14.000	13.810	13.950	13.950	7,810
2024-12-13	13.760	14.000	13.710	14.000	14.000	11,793
2024-12-12	13.820	13.890	13.820	13.830	13.830	711
2024-12-11	13.810	14.000	13.740	14.000	14.000	793
2024-12-10	14.150	14.230	13.730	13.730	13.730	2,086
2024-12-09	13.900	14.140	13.550	13.730	13.730	26,110
2024-12-06	14.010	14.150	14.000	14.000	14.000	9,017
2024-12-05	14.150	14.180	14.030	14.030	14.030	3,518
2024-12-04	14.550	14.550	14.150	14.150	14.150	6,832
2024-12-03	14.590	14.590	14.340	14.550	14.550	2,254
2024-12-02	14.160	14.400	14.120	14.150	14.150	7,352
2024-11-29	14.600	14.600	14.130	14.160	14.160	4,140
2024-11-28	14.180	14.590	14.180	14.200	14.200	21,541
2024-11-27	14.110	14.300	14.110	14.190	14.190	884
2024-11-26	14.120	14.590	14.110	14.110	14.110	4,726
2024-11-25	14.530	14.600	14.130	14.130	14.130	12,447

← NewerPage 8 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.