Zimplats Holdings Limited (ASX:ZIM)
Australia · Delayed Price · Currency is AUD 20.40
+0.40 (2.00%)
At close: Dec 19, 2025
Zimplats Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.23 | 20.60 | 19.75 | 20.40 | 20.40 | 2.00% | 61,801 |
| Dec 18, 2025 | 20.12 | 20.48 | 19.41 | 20.00 | 20.00 | - | 26,375 |
| Dec 17, 2025 | 19.46 | 20.49 | 19.07 | 20.00 | 20.00 | 3.36% | 44,857 |
| Dec 16, 2025 | 19.10 | 19.40 | 19.00 | 19.35 | 19.35 | 1.84% | 18,336 |
| Dec 15, 2025 | 18.10 | 19.05 | 18.10 | 19.00 | 19.00 | 6.03% | 58,644 |
| Dec 12, 2025 | 18.34 | 18.34 | 17.92 | 17.92 | 17.92 | 0.67% | 26,501 |
| Dec 11, 2025 | 18.00 | 18.33 | 17.65 | 17.80 | 17.80 | -2.94% | 46,650 |
| Dec 10, 2025 | 18.00 | 18.38 | 18.00 | 18.34 | 18.34 | 2.40% | 11,600 |
| Dec 9, 2025 | 18.28 | 18.28 | 17.65 | 17.91 | 17.91 | 1.02% | 7,200 |
| Dec 8, 2025 | 18.19 | 18.39 | 17.73 | 17.73 | 17.73 | -1.83% | 15,596 |
| Dec 5, 2025 | 18.14 | 18.31 | 17.66 | 18.06 | 18.06 | -1.37% | 13,928 |
| Dec 4, 2025 | 18.30 | 18.36 | 17.57 | 18.31 | 18.31 | -0.27% | 34,447 |
| Dec 3, 2025 | 18.33 | 18.41 | 18.06 | 18.36 | 18.36 | 1.66% | 4,077 |
| Dec 2, 2025 | 18.43 | 18.49 | 18.06 | 18.06 | 18.06 | -1.15% | 7,760 |
| Dec 1, 2025 | 17.77 | 18.37 | 17.21 | 18.27 | 18.27 | 5.91% | 35,968 |
| Nov 28, 2025 | 17.66 | 17.66 | 16.70 | 17.25 | 17.25 | 0.88% | 44,100 |
| Nov 27, 2025 | 18.41 | 18.41 | 17.02 | 17.10 | 17.10 | - | 21,461 |
| Nov 26, 2025 | 18.43 | 18.43 | 17.01 | 17.10 | 17.10 | -0.58% | 6,719 |
| Nov 25, 2025 | 17.80 | 17.88 | 17.11 | 17.20 | 17.20 | 1.78% | 8,793 |
| Nov 24, 2025 | 17.02 | 17.59 | 16.89 | 16.90 | 16.90 | -0.59% | 6,181 |
| Nov 21, 2025 | 18.01 | 18.01 | 17.00 | 17.00 | 17.00 | -6.64% | 10,362 |
| Nov 20, 2025 | 17.70 | 18.50 | 17.70 | 18.21 | 18.21 | 2.88% | 8,246 |
| Nov 19, 2025 | 17.28 | 18.64 | 17.12 | 17.70 | 17.70 | 3.09% | 13,556 |
| Nov 18, 2025 | 17.50 | 17.85 | 16.80 | 17.17 | 17.17 | -4.51% | 30,600 |
| Nov 17, 2025 | 18.50 | 18.50 | 17.98 | 17.98 | 17.98 | -2.49% | 14,185 |
| Nov 14, 2025 | 19.00 | 19.00 | 18.43 | 18.44 | 18.44 | -3.56% | 9,454 |
| Nov 13, 2025 | 18.88 | 19.19 | 18.88 | 19.12 | 19.12 | 1.49% | 16,200 |
| Nov 12, 2025 | 18.84 | 18.84 | 18.17 | 18.84 | 18.84 | 2.11% | 14,172 |
| Nov 11, 2025 | 18.55 | 18.84 | 18.02 | 18.45 | 18.45 | - | 14,358 |
| Nov 10, 2025 | 18.40 | 18.58 | 17.68 | 18.45 | 18.45 | 5.73% | 17,923 |
| Nov 7, 2025 | 18.00 | 18.17 | 17.40 | 17.45 | 17.45 | -3.32% | 25,113 |
| Nov 6, 2025 | 17.99 | 18.05 | 17.40 | 18.05 | 18.05 | 0.33% | 14,474 |
| Nov 5, 2025 | 18.25 | 18.47 | 17.40 | 17.99 | 17.99 | -4.51% | 60,145 |
| Nov 4, 2025 | 18.90 | 19.00 | 18.26 | 18.84 | 18.84 | 1.78% | 21,676 |
| Nov 3, 2025 | 18.53 | 18.99 | 18.18 | 18.51 | 18.51 | - | 33,794 |
| Oct 31, 2025 | 18.10 | 18.74 | 18.10 | 18.51 | 18.51 | 2.89% | 55,581 |
| Oct 30, 2025 | 18.70 | 18.74 | 17.53 | 17.99 | 17.99 | 2.80% | 40,941 |
| Oct 29, 2025 | 17.84 | 17.89 | 17.50 | 17.50 | 17.50 | -1.96% | 24,350 |
| Oct 28, 2025 | 18.50 | 18.69 | 17.85 | 17.85 | 17.85 | -3.77% | 34,048 |
| Oct 27, 2025 | 18.85 | 19.03 | 18.55 | 18.55 | 18.55 | -1.17% | 24,773 |
| Oct 24, 2025 | 19.01 | 19.23 | 18.77 | 18.77 | 18.77 | 0.54% | 26,549 |
| Oct 23, 2025 | 18.47 | 18.99 | 18.12 | 18.67 | 18.67 | -0.48% | 21,998 |
| Oct 22, 2025 | 19.26 | 19.26 | 18.16 | 18.76 | 18.76 | -4.72% | 55,743 |
| Oct 21, 2025 | 19.93 | 20.23 | 19.31 | 19.69 | 19.69 | -0.05% | 27,383 |
| Oct 20, 2025 | 20.50 | 20.50 | 19.67 | 19.70 | 19.70 | -3.90% | 49,618 |
| Oct 17, 2025 | 20.76 | 20.85 | 20.14 | 20.50 | 20.50 | 1.84% | 56,001 |
| Oct 16, 2025 | 20.25 | 20.71 | 20.11 | 20.13 | 20.13 | 0.70% | 31,993 |
| Oct 15, 2025 | 20.34 | 20.34 | 19.52 | 19.99 | 19.99 | -1.72% | 24,297 |
| Oct 14, 2025 | 20.16 | 20.53 | 20.00 | 20.34 | 20.34 | 0.89% | 54,919 |
| Oct 13, 2025 | 20.00 | 20.20 | 19.22 | 20.16 | 20.16 | 0.20% | 41,683 |