Canada markets closed

Zimplats Holdings Limited (ZIM.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
16.51-0.36 (-2.13%)
At close: 04:10PM AEST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202416.8517.1716.5116.5116.519,509
May 16, 202417.1017.3316.8516.8716.876,388
May 15, 202416.5517.2916.5016.7016.7013,235
May 14, 202416.9616.9616.5016.5416.547,215
May 13, 202417.0017.0316.6316.6316.634,487
May 10, 202417.0017.1116.8017.0017.004,599
May 09, 202416.7916.9716.7116.9716.971,319
May 08, 202416.7516.9816.7116.7916.792,750
May 07, 202416.5616.8916.5616.6916.69712
May 06, 202416.6016.6616.5016.5016.5010,607
May 03, 202416.7316.7816.5116.5416.546,092
May 02, 202416.6616.7816.5116.7016.703,777
May 01, 202416.9016.9016.6116.7016.705,366
Apr 30, 202417.7717.7716.7616.8816.8811,017
Apr 29, 202417.0117.7716.9117.2317.237,989
Apr 26, 202417.6017.8617.0117.0117.019,588
Apr 24, 202417.8117.8117.5817.6017.601,566
Apr 23, 202417.7517.8217.5817.8117.812,254
Apr 22, 202417.4017.7617.4017.5717.575,241
Apr 19, 202417.6117.7717.5517.7017.702,403
Apr 18, 202417.7517.9917.5117.5117.513,223
Apr 17, 202417.4017.7017.4017.5617.563,900
Apr 16, 202418.1018.2017.4017.4017.407,952
Apr 15, 202418.0018.2817.9317.9317.931,572
Apr 12, 202418.0418.3617.6117.6517.652,963
Apr 11, 202418.5318.6018.0018.0018.004,942
Apr 10, 202418.5019.2018.2018.6018.6041,753
Apr 09, 202417.4618.6417.3518.4718.4725,769
Apr 08, 202416.9917.4616.9517.1917.1915,105
Apr 05, 202416.7217.0016.7216.9316.9318,844
Apr 04, 202417.0017.7516.6316.7216.7211,754
Apr 03, 202417.0017.0016.7716.9016.9030,108
Apr 02, 202417.0017.0016.8716.9916.994,423
Mar 28, 202416.9917.1316.9517.0117.016,854
Mar 27, 202417.1717.1717.0017.0017.008,393
Mar 26, 202417.4917.4917.0017.1417.144,596
Mar 25, 202417.7517.9517.4017.5017.507,233
Mar 22, 202417.4017.7517.3517.7517.756,530
Mar 21, 202417.2017.3617.0317.3117.318,553
Mar 20, 202416.7917.0816.7917.0017.009,960
Mar 19, 202416.7616.9916.7616.7716.778,493
Mar 18, 202416.7516.9916.7516.7816.786,166
Mar 15, 202417.0017.0016.7516.7516.754,665
Mar 14, 202417.0017.1016.6316.7516.755,070
Mar 13, 202416.8017.0016.5016.5016.504,076
Mar 12, 202417.3017.3016.6216.7116.713,535
Mar 11, 202417.2017.5016.7516.7516.7514,757
Mar 08, 202416.4517.0016.4516.8916.898,083
Mar 07, 202416.3316.4716.1016.2516.2522,557
Mar 06, 202416.1516.2916.0016.0216.0213,795
Mar 05, 202416.1316.3216.1316.1516.158,526
Mar 04, 202416.0616.3616.0616.1116.1116,157
Mar 01, 202416.2116.4515.9916.0016.0051,205
Feb 29, 202417.1017.1015.9916.2016.2054,903
Feb 28, 202419.1819.1817.0017.1117.1177,194
Feb 27, 202419.2019.3419.2019.2019.205,171
Feb 26, 202419.3019.6019.2519.3519.359,275
Feb 23, 202419.8220.0019.2019.2719.2739,439
Feb 22, 202420.2220.4820.1820.2120.213,574
Feb 21, 202420.5020.5020.1620.2220.224,991
Feb 20, 202420.7520.7520.5020.5020.5036,233
Feb 19, 202421.0021.1320.9020.9720.972,981
Feb 16, 202421.0021.0920.8620.9020.902,862
Feb 15, 202421.1321.1320.4020.7320.7310,028
Feb 14, 202420.8421.2620.2221.1521.1511,587
Feb 13, 202421.3321.3320.9521.0021.0012,642
Feb 12, 202421.6121.6121.2621.4321.4314,647
Feb 09, 202421.7521.8521.6121.6121.6132,521
Feb 08, 202421.8021.8021.7521.7521.756,460
Feb 07, 202421.7921.8021.7521.7721.7715,460
Feb 06, 202421.8521.9021.7721.8021.805,042
Feb 05, 202421.9521.9521.8521.9121.914,964
Feb 02, 202422.0022.0821.9221.9521.9511,259
Feb 01, 202422.1022.2122.0022.0022.005,760
Jan 31, 202422.2422.4922.0122.1022.105,393
Jan 30, 202422.0522.2022.0522.2022.2011,474
Jan 29, 202422.1022.2021.8822.0322.038,889
Jan 25, 202421.9922.1021.8421.8421.844,326
Jan 24, 202421.7622.0021.7621.9021.902,553
Jan 23, 202421.7721.8321.7521.7621.762,525
Jan 22, 202421.8021.8521.7521.8121.815,721
Jan 19, 202421.6021.9021.6021.7221.729,738
Jan 18, 202421.7421.7421.6121.6921.693,699
Jan 17, 202421.8321.9921.7321.7321.7316,575
Jan 16, 202421.8622.0021.8321.8521.856,395
Jan 15, 202421.9221.9921.8321.8521.851,966
Jan 12, 202421.9521.9521.8021.8621.863,255
Jan 11, 202422.0022.0121.8021.8021.806,909
Jan 10, 202421.9122.2921.9021.9221.9218,530
Jan 09, 202421.9022.0021.8421.9521.955,113
Jan 08, 202422.0022.0021.8021.9021.909,966
Jan 05, 202422.0022.0121.9422.0022.0015,307
Jan 04, 202421.9022.0021.9022.0022.0018,891
Jan 03, 202421.9622.2021.8521.8721.8711,344
Jan 02, 202421.7022.0021.7021.7321.7313,496
Dec 29, 202321.7821.9321.7521.7821.782,517
Dec 28, 202321.9821.9821.5821.8021.804,699
Dec 27, 202321.7022.0521.6021.9221.9218,834
Dec 22, 202321.7521.8021.6021.7021.704,843
Dec 21, 202322.0022.0021.6021.7921.797,741
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...