Zimplats Holdings Limited (ASX:ZIM)
Australia · Delayed Price · Currency is AUD 21.74
-0.66 (-2.95%)
At close: Feb 5, 2026
Zimplats Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 22.15 | 22.39 | 21.60 | 21.85 | - | -2.46% | 35,043 |
| Feb 4, 2026 | 22.06 | 22.67 | 21.81 | 22.40 | 22.40 | 2.75% | 27,186 |
| Feb 3, 2026 | 21.35 | 21.98 | 20.96 | 21.80 | 21.80 | 1.49% | 35,651 |
| Feb 2, 2026 | 21.52 | 22.21 | 20.67 | 21.48 | 21.48 | -5.58% | 82,524 |
| Jan 30, 2026 | 23.75 | 23.90 | 22.63 | 22.75 | 22.75 | -5.37% | 38,579 |
| Jan 29, 2026 | 24.65 | 24.89 | 23.41 | 24.04 | 24.04 | -1.07% | 63,783 |
| Jan 28, 2026 | 24.52 | 25.00 | 24.24 | 24.30 | 24.30 | -0.90% | 22,978 |
| Jan 27, 2026 | 24.54 | 25.00 | 24.20 | 24.52 | 24.52 | 0.95% | 48,905 |
| Jan 23, 2026 | 23.72 | 24.70 | 23.72 | 24.29 | 24.29 | 6.07% | 50,733 |
| Jan 22, 2026 | 23.80 | 24.27 | 22.64 | 22.90 | 22.90 | -4.38% | 34,361 |
| Jan 21, 2026 | 23.31 | 24.56 | 23.31 | 23.95 | 23.95 | 4.59% | 45,037 |
| Jan 20, 2026 | 23.33 | 23.33 | 22.50 | 22.90 | 22.90 | -0.95% | 22,638 |
| Jan 19, 2026 | 23.21 | 23.35 | 23.03 | 23.12 | 23.12 | 0.52% | 14,656 |
| Jan 16, 2026 | 22.81 | 23.50 | 22.80 | 23.00 | 23.00 | - | 27,583 |
| Jan 15, 2026 | 23.95 | 24.00 | 22.85 | 23.00 | 23.00 | -4.17% | 40,995 |
| Jan 14, 2026 | 23.99 | 24.00 | 23.11 | 24.00 | 24.00 | 0.88% | 47,947 |
| Jan 13, 2026 | 23.99 | 24.44 | 23.39 | 23.79 | 23.79 | 0.59% | 35,296 |
| Jan 12, 2026 | 23.45 | 24.37 | 23.45 | 23.65 | 23.65 | 0.85% | 34,163 |
| Jan 9, 2026 | 24.00 | 24.00 | 23.09 | 23.45 | 23.45 | -2.29% | 12,324 |
| Jan 8, 2026 | 23.80 | 24.24 | 23.09 | 24.00 | 24.00 | -1.32% | 25,089 |
| Jan 7, 2026 | 23.99 | 24.79 | 23.99 | 24.32 | 24.32 | 3.05% | 51,868 |
| Jan 6, 2026 | 23.33 | 24.00 | 22.90 | 23.60 | 23.60 | 2.16% | 49,151 |
| Jan 5, 2026 | 23.15 | 23.46 | 22.60 | 23.10 | 23.10 | 0.43% | 42,966 |
| Jan 2, 2026 | 23.00 | 23.46 | 22.68 | 23.00 | 23.00 | -0.22% | 14,828 |
| Dec 31, 2025 | 23.21 | 23.46 | 22.66 | 23.05 | 23.05 | 0.39% | 37,173 |
| Dec 30, 2025 | 22.89 | 23.50 | 22.65 | 22.96 | 22.96 | -5.01% | 41,480 |
| Dec 29, 2025 | 24.60 | 25.60 | 23.69 | 24.17 | 24.17 | 0.50% | 86,819 |
| Dec 24, 2025 | 22.95 | 24.83 | 22.71 | 24.05 | 24.05 | 8.24% | 117,616 |
| Dec 23, 2025 | 21.29 | 22.38 | 20.79 | 22.22 | 22.22 | 4.37% | 70,758 |
| Dec 22, 2025 | 20.41 | 21.85 | 20.30 | 21.29 | 21.29 | 4.36% | 50,285 |
| 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 |