Zimplats Holdings Limited (ASX:ZIM)
Australia · Delayed Price · Currency is AUD 19.65
+0.43 (2.24%)
Oct 8, 2025, 4:10 PM AEST
Zimplats Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.80 | 19.55 | 18.80 | 19.22 | 19.22 | 2.23% | 69,414 |
| Oct 6, 2025 | 19.00 | 19.20 | 18.69 | 18.80 | 18.80 | -1.05% | 13,153 |
| Oct 5, 2025 | 19.00 | 19.02 | 19.00 | 19.00 | 19.00 | -0.11% | 2,472 |
| Oct 3, 2025 | 18.82 | 19.02 | 18.15 | 19.02 | 19.02 | 1.06% | 32,412 |
| Oct 2, 2025 | 18.80 | 19.02 | 18.75 | 18.82 | 18.82 | -0.32% | 13,714 |
| Oct 1, 2025 | 19.44 | 19.50 | 18.52 | 18.88 | 18.88 | -2.78% | 31,892 |
| Sep 30, 2025 | 19.79 | 19.91 | 18.85 | 19.42 | 19.42 | -0.92% | 39,327 |
| Sep 29, 2025 | 19.55 | 19.68 | 18.75 | 19.60 | 19.60 | 2.62% | 55,324 |
| Sep 26, 2025 | 18.99 | 19.50 | 18.70 | 19.10 | 19.10 | 3.80% | 73,121 |
| Sep 25, 2025 | 18.52 | 18.70 | 17.02 | 18.40 | 18.40 | 0.27% | 74,569 |
| Sep 24, 2025 | 18.15 | 19.20 | 18.01 | 18.35 | 18.35 | 3.09% | 72,709 |
| Sep 23, 2025 | 17.40 | 18.50 | 17.35 | 17.80 | 17.80 | 4.83% | 87,535 |
| Sep 22, 2025 | 16.90 | 17.40 | 16.06 | 16.98 | 16.98 | 5.33% | 58,574 |
| Sep 19, 2025 | 16.45 | 16.64 | 15.80 | 16.12 | 16.12 | -0.98% | 7,216 |
| Sep 18, 2025 | 16.19 | 16.58 | 15.90 | 16.28 | 16.28 | 0.43% | 14,978 |
| Sep 17, 2025 | 16.65 | 16.65 | 16.18 | 16.21 | 16.21 | -3.51% | 12,302 |
| Sep 16, 2025 | 17.25 | 17.48 | 16.52 | 16.80 | 16.80 | -2.38% | 22,758 |
| Sep 15, 2025 | 16.10 | 17.80 | 15.97 | 17.21 | 17.21 | 6.89% | 39,859 |
| Sep 14, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.81% | 8,069 |
| Sep 12, 2025 | 15.95 | 16.19 | 15.69 | 15.97 | 15.97 | -0.19% | 8,030 |
| Sep 11, 2025 | 16.02 | 16.31 | 15.74 | 16.00 | 16.00 | 1.20% | 15,738 |
| Sep 10, 2025 | 16.50 | 16.54 | 15.71 | 15.81 | 15.81 | -6.17% | 20,160 |
| Sep 9, 2025 | 16.99 | 16.99 | 16.50 | 16.85 | 16.85 | 3.88% | 10,635 |
| Sep 8, 2025 | 17.02 | 17.02 | 16.00 | 16.22 | 16.22 | -4.59% | 18,616 |
| Sep 5, 2025 | 16.44 | 17.49 | 16.44 | 17.00 | 17.00 | 3.41% | 19,034 |
| Sep 4, 2025 | 17.47 | 17.50 | 16.24 | 16.44 | 16.44 | -4.42% | 21,392 |
| Sep 3, 2025 | 17.30 | 17.94 | 16.73 | 17.20 | 17.20 | -0.58% | 53,838 |
| Sep 2, 2025 | 16.26 | 17.79 | 16.20 | 17.30 | 17.30 | 8.13% | 98,535 |
| Sep 1, 2025 | 16.00 | 16.34 | 15.80 | 16.00 | 16.00 | - | 5,269 |
| Aug 29, 2025 | 16.15 | 16.40 | 15.60 | 16.00 | 16.00 | -0.93% | 7,209 |
| Aug 28, 2025 | 16.51 | 16.68 | 16.00 | 16.15 | 16.15 | -2.12% | 12,276 |
| Aug 27, 2025 | 16.48 | 16.98 | 16.02 | 16.50 | 16.50 | 0.12% | 17,070 |
| Aug 26, 2025 | 15.20 | 16.73 | 15.20 | 16.48 | 16.48 | 7.08% | 49,827 |
| Aug 25, 2025 | 15.56 | 15.58 | 15.31 | 15.39 | 15.39 | -0.06% | 8,866 |
| Aug 22, 2025 | 15.00 | 15.40 | 14.51 | 15.40 | 15.40 | 2.67% | 19,372 |
| Aug 21, 2025 | 15.00 | 15.35 | 14.98 | 15.00 | 15.00 | -1.77% | 11,000 |
| Aug 20, 2025 | 15.26 | 15.27 | 14.37 | 15.27 | 15.27 | - | 38,234 |
| Aug 19, 2025 | 15.24 | 15.55 | 15.05 | 15.27 | 15.27 | - | 10,800 |
| Aug 18, 2025 | 15.30 | 15.30 | 15.02 | 15.27 | 15.27 | -0.72% | 6,711 |
| Aug 15, 2025 | 15.59 | 15.59 | 15.15 | 15.38 | 15.38 | -0.19% | 3,730 |
| Aug 14, 2025 | 15.40 | 15.82 | 15.40 | 15.41 | 15.41 | -2.78% | 6,669 |
| Aug 13, 2025 | 15.30 | 15.85 | 15.10 | 15.85 | 15.85 | 2.92% | 27,423 |
| Aug 12, 2025 | 15.32 | 15.50 | 15.27 | 15.40 | 15.40 | -1.85% | 2,088 |
| Aug 11, 2025 | 15.70 | 15.70 | 15.30 | 15.69 | 15.69 | -0.06% | 6,279 |
| Aug 8, 2025 | 16.00 | 16.00 | 15.33 | 15.70 | 15.70 | -0.76% | 4,115 |
| Aug 7, 2025 | 15.40 | 16.00 | 15.20 | 15.82 | 15.82 | 5.47% | 16,519 |
| Aug 6, 2025 | 15.35 | 15.36 | 15.00 | 15.00 | 15.00 | -2.09% | 6,159 |
| Aug 5, 2025 | 15.50 | 15.75 | 15.00 | 15.32 | 15.32 | -1.16% | 9,992 |
| Aug 4, 2025 | 15.74 | 15.74 | 15.00 | 15.50 | 15.50 | -1.52% | 1,989 |
| Aug 3, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.48% | 50 |