Zimplats Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	14.530	14.600	14.130	14.130	14.130	12,447
2024-11-22	14.530	14.820	14.530	14.530	14.530	505
2024-11-21	14.500	14.660	14.500	14.510	14.510	1,361
2024-11-20	14.650	14.970	14.500	14.500	14.500	10,883
2024-11-19	14.480	15.000	14.360	14.640	14.640	6,525
2024-11-18	14.110	14.480	14.100	14.120	14.120	5,758
2024-11-15	14.200	14.500	14.100	14.500	14.500	11,147
2024-11-14	14.200	14.460	14.200	14.200	14.200	7,400
2024-11-13	15.290	15.290	13.510	14.200	14.200	24,280
2024-11-12	15.100	15.400	15.000	15.390	15.390	4,735
2024-11-11	15.550	15.550	15.060	15.070	15.070	5,015
2024-11-08	15.490	15.650	15.020	15.430	15.430	7,304
2024-11-07	15.670	15.670	15.000	15.300	15.300	15,828
2024-11-06	16.000	16.000	15.600	15.600	15.600	11,176
2024-11-05	16.880	16.880	16.060	16.060	16.060	1,912
2024-11-04	16.300	16.505	16.000	16.100	16.100	10,034
2024-11-01	16.920	16.920	15.930	15.930	15.930	6,206
2024-10-31	16.760	16.920	15.720	16.920	16.920	17,683
2024-10-30	16.810	17.200	16.550	16.550	16.550	23,563
2024-10-29	16.810	16.810	16.200	16.200	16.200	8,662
2024-10-28	17.000	17.000	16.250	16.250	16.250	8,907
2024-10-25	16.510	17.480	16.510	17.000	17.000	30,380
2024-10-24	16.000	16.190	15.850	16.190	16.190	97,945
2024-10-23	15.200	16.460	15.200	15.690	15.690	30,524
2024-10-22	15.020	15.450	14.950	15.450	15.450	18,871
2024-10-21	14.680	15.050	14.680	14.900	14.900	4,223
2024-10-18	14.500	14.500	13.960	14.500	14.500	19,161
2024-10-17	14.980	15.060	14.000	14.500	14.500	14,355
2024-10-16	15.050	15.060	14.950	14.950	14.950	2,327
2024-10-15	15.310	15.310	15.000	15.050	15.050	1,857
2024-10-14	15.380	15.700	14.850	15.410	15.410	12,468
2024-10-11	15.800	15.800	15.390	15.390	15.390	2,646
2024-10-10	16.000	16.000	15.600	15.600	15.600	847
2024-10-09	15.880	15.990	15.660	15.990	15.990	2,560
2024-10-08	16.000	16.090	15.570	15.570	15.570	6,068
2024-10-07	16.100	16.100	16.000	16.100	16.100	19,380
2024-10-04	16.000	16.190	16.000	16.190	16.190	4,051
2024-10-03	16.000	16.110	16.000	16.000	16.000	3,716
2024-10-02	15.800	16.130	15.750	16.000	16.000	12,376
2024-10-01	16.090	16.190	15.855	16.190	16.190	7,597
2024-09-30	16.000	16.200	15.800	16.200	16.200	8,968
2024-09-27	16.480	16.480	15.935	16.000	16.000	3,802
2024-09-26	16.140	16.210	16.000	16.200	16.200	4,702
2024-09-25	16.000	16.600	15.910	16.250	16.250	15,297
2024-09-24	15.600	15.810	15.360	15.810	15.810	1,494
2024-09-23	15.500	15.800	15.480	15.750	15.750	1,749
2024-09-20	15.560	15.570	15.220	15.310	15.310	5,085
2024-09-19	15.010	15.410	15.010	15.030	15.030	17,251
2024-09-18	14.210	14.580	14.210	14.540	14.540	8,420
2024-09-17	14.000	14.140	14.000	14.000	14.000	2,576
2024-09-16	14.000	14.200	13.930	14.000	14.000	4,742
2024-09-13	14.600	14.600	13.810	13.850	13.850	17,373
2024-09-12	13.800	14.760	13.800	14.590	14.590	4,970
2024-09-11	13.510	13.800	13.510	13.800	13.800	2,703
2024-09-10	13.400	13.820	13.400	13.450	13.450	6,409
2024-09-09	14.200	14.200	13.220	13.260	13.260	3,704
2024-09-06	14.760	14.760	14.040	14.200	14.200	7,718
2024-09-05	14.650	15.390	14.650	14.760	14.760	3,615
2024-09-04	15.170	15.170	14.610	14.650	14.650	10,083
2024-09-03	15.500	15.500	15.140	15.170	15.170	3,273

← NewerPage 9 of 22 · 1,266 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.