Zimplats Holdings Limited (ASX:ZIM)
Australia · Delayed Price · Currency is AUD 16.80
-0.41 (-2.38%)
Sep 16, 2025, 4:10 PM AEST
Zimplats Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 17.25 | 17.25 | 16.81 | 17.00 | - | -1.22% | 5,201 |
| 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 |
| 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 |