Zimplats Holdings Limited (ASX:ZIM)
Australia · Delayed Price · Currency is AUD 15.40
+0.40 (2.67%)
Aug 22, 2025, 4:10 PM AEST
Zimplats Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 15.20 | 15.51 | 15.00 | 15.51 | 15.51 | -1.08% | 8,141 |
| Jul 31, 2025 | 15.60 | 15.68 | 15.20 | 15.68 | 15.68 | -0.13% | 16,685 |
| Jul 30, 2025 | 16.16 | 16.44 | 15.70 | 15.70 | 15.70 | -1.88% | 6,287 |
| Jul 29, 2025 | 16.20 | 16.35 | 15.52 | 16.00 | 16.00 | -3.03% | 30,442 |
| Jul 28, 2025 | 16.52 | 16.80 | 16.34 | 16.50 | 16.50 | -0.12% | 6,824 |
| Jul 25, 2025 | 16.49 | 16.66 | 16.21 | 16.52 | 16.52 | -0.78% | 13,594 |
| Jul 24, 2025 | 16.69 | 16.89 | 16.32 | 16.65 | 16.65 | -0.30% | 4,684 |
| Jul 23, 2025 | 16.55 | 17.11 | 16.43 | 16.70 | 16.70 | 0.78% | 15,317 |
| Jul 22, 2025 | 16.82 | 17.00 | 16.30 | 16.57 | 16.57 | -1.37% | 23,663 |
| Jul 21, 2025 | 16.33 | 16.98 | 16.33 | 16.80 | 16.80 | 3.13% | 12,971 |
| Jul 18, 2025 | 16.08 | 16.29 | 16.00 | 16.29 | 16.29 | 3.17% | 13,602 |
| Jul 17, 2025 | 15.94 | 16.30 | 15.70 | 15.79 | 15.79 | 0.57% | 4,485 |
| Jul 16, 2025 | 15.80 | 15.85 | 15.42 | 15.70 | 15.70 | -1.75% | 15,721 |
| Jul 15, 2025 | 15.94 | 15.98 | 15.46 | 15.98 | 15.98 | -0.12% | 11,782 |
| Jul 14, 2025 | 15.11 | 16.21 | 15.10 | 16.00 | 16.00 | 6.81% | 37,521 |
| Jul 11, 2025 | 15.00 | 15.15 | 14.75 | 14.98 | 14.98 | -0.73% | 30,711 |
| Jul 10, 2025 | 15.21 | 15.25 | 14.85 | 15.09 | 15.09 | -1.18% | 33,270 |
| Jul 9, 2025 | 15.32 | 15.50 | 15.04 | 15.27 | 15.27 | -0.33% | 10,672 |
| Jul 8, 2025 | 15.14 | 15.86 | 14.97 | 15.32 | 15.32 | 3.37% | 16,351 |
| Jul 7, 2025 | 15.78 | 15.78 | 14.73 | 14.82 | 14.82 | -4.08% | 28,196 |
| Jul 4, 2025 | 16.00 | 16.00 | 15.00 | 15.45 | 15.45 | -4.92% | 26,955 |
| Jul 3, 2025 | 15.70 | 16.40 | 15.70 | 16.25 | 16.25 | 6.98% | 17,460 |
| Jul 2, 2025 | 15.43 | 15.65 | 15.12 | 15.19 | 15.19 | -2.75% | 12,848 |
| Jul 1, 2025 | 15.51 | 16.00 | 15.25 | 15.62 | 15.62 | 0.77% | 13,213 |
| Jun 30, 2025 | 15.90 | 16.00 | 15.11 | 15.50 | 15.50 | -2.45% | 29,008 |
| Jun 27, 2025 | 16.31 | 17.05 | 15.75 | 15.89 | 15.89 | 0.57% | 41,701 |
| Jun 26, 2025 | 15.70 | 16.09 | 15.41 | 15.80 | 15.80 | 2.60% | 22,334 |
| Jun 25, 2025 | 15.83 | 15.85 | 15.24 | 15.40 | 15.40 | -0.65% | 13,057 |
| Jun 24, 2025 | 15.02 | 15.91 | 15.02 | 15.50 | 15.50 | 3.20% | 19,339 |
| Jun 23, 2025 | 15.62 | 15.70 | 14.80 | 15.02 | 15.02 | -3.78% | 17,380 |
| Jun 20, 2025 | 16.60 | 16.60 | 15.50 | 15.61 | 15.61 | -5.96% | 28,650 |
| Jun 19, 2025 | 16.51 | 17.20 | 16.51 | 16.60 | 16.60 | 3.56% | 29,465 |
| Jun 18, 2025 | 15.81 | 16.25 | 15.60 | 16.03 | 16.03 | 2.56% | 12,732 |
| Jun 17, 2025 | 15.25 | 16.00 | 15.25 | 15.63 | 15.63 | 2.49% | 14,551 |