Skip to main content
logo
Zimplats Holdings Limited (ASX:ZIM)
Australia flag Australia · Delayed Price · Currency is AUD
17.10
0.00 (0.00%)
Nov 27, 2025, 4:10 PM AEST

Zimplats Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202518.4318.4317.0117.1017.10-0.58%6,719
Nov 25, 202517.8017.8817.1117.2017.201.78%8,793
Nov 24, 202517.0217.5916.8916.9016.90-0.59%6,181
Nov 21, 202518.0118.0117.0017.0017.00-6.64%10,362
Nov 20, 202517.7018.5017.7018.2118.212.88%8,246
Nov 19, 202517.2818.6417.1217.7017.703.09%13,556
Nov 18, 202517.5017.8516.8017.1717.17-4.51%30,600
Nov 17, 202518.5018.5017.9817.9817.98-2.49%14,185
Nov 14, 202519.0019.0018.4318.4418.44-3.56%9,454
Nov 13, 202518.8819.1918.8819.1219.121.49%16,200
Nov 12, 202518.8418.8418.1718.8418.842.11%14,172
Nov 11, 202518.5518.8418.0218.4518.45-14,358
Nov 10, 202518.4018.5817.6818.4518.455.73%17,923
Nov 7, 202518.0018.1717.4017.4517.45-3.32%25,113
Nov 6, 202517.9918.0517.4018.0518.050.33%14,474
Nov 5, 202518.2518.4717.4017.9917.99-4.51%60,145
Nov 4, 202518.9019.0018.2618.8418.841.78%21,676
Nov 3, 202518.5318.9918.1818.5118.51-33,794
Oct 31, 202518.1018.7418.1018.5118.512.89%55,581
Oct 30, 202518.7018.7417.5317.9917.992.80%40,941
Oct 29, 202517.8417.8917.5017.5017.50-1.96%24,350
Oct 28, 202518.5018.6917.8517.8517.85-3.77%34,048
Oct 27, 202518.8519.0318.5518.5518.55-1.17%24,773
Oct 24, 202519.0119.2318.7718.7718.770.54%26,549
Oct 23, 202518.4718.9918.1218.6718.67-0.48%21,998
Oct 22, 202519.2619.2618.1618.7618.76-4.72%55,743
Oct 21, 202519.9320.2319.3119.6919.69-0.05%27,383
Oct 20, 202520.5020.5019.6719.7019.70-3.90%49,618
Oct 17, 202520.7620.8520.1420.5020.501.84%56,001
Oct 16, 202520.2520.7120.1120.1320.130.70%31,993
Oct 15, 202520.3420.3419.5219.9919.99-1.72%24,297
Oct 14, 202520.1620.5320.0020.3420.340.89%54,919
Oct 13, 202520.0020.2019.2220.1620.160.20%41,683
Oct 10, 202520.0020.3119.6520.1220.12-0.89%43,495
Oct 9, 202520.1420.5019.7120.3020.303.31%67,142
Oct 8, 202519.3619.8718.8019.6519.652.24%42,186
Oct 7, 202518.8019.5518.8019.2219.222.23%69,414
Oct 6, 202519.0019.2118.6918.8018.80-1.16%13,153
Oct 3, 202518.8219.0218.1519.0219.021.06%32,412
Oct 2, 202518.8019.0218.7518.8218.82-0.32%13,714
Oct 1, 202519.4419.5018.5218.8818.88-2.78%31,892
Sep 30, 202519.7919.9118.8519.4219.42-0.92%39,327
Sep 29, 202519.5519.6818.7519.6019.602.62%55,324
Sep 26, 202518.9919.5018.7019.1019.103.80%73,121
Sep 25, 202518.5218.7017.0218.4018.400.27%74,569
Sep 24, 202518.1519.2018.0118.3518.353.09%72,709
Sep 23, 202517.4018.5017.3517.8017.804.83%87,535
Sep 22, 202516.9017.4016.0616.9816.985.33%58,574
Sep 19, 202516.4516.6415.8016.1216.12-0.98%7,216
Sep 18, 202516.1916.5815.9016.2816.280.43%14,978