Zimplats Holdings Limited (ASX:ZIM)
Australia · Delayed Price · Currency is AUD 15.73
+0.02 (0.13%)
May 20, 2026, 12:37 PM AEST
Zimplats Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 15.39 | 16.29 | 15.39 | 15.71 | 15.71 | 1.95% | 11,998 |
| May 18, 2026 | 15.99 | 15.99 | 15.06 | 15.41 | 15.41 | -0.71% | 23,039 |
| May 15, 2026 | 16.99 | 16.99 | 15.52 | 15.52 | 15.52 | -5.77% | 18,960 |
| May 14, 2026 | 17.35 | 17.35 | 16.20 | 16.47 | 16.47 | -1.50% | 11,167 |
| May 13, 2026 | 17.00 | 17.05 | 16.39 | 16.72 | 16.72 | 1.64% | 30,238 |
| May 12, 2026 | 17.00 | 17.00 | 16.41 | 16.45 | 16.45 | -2.08% | 34,031 |
| May 11, 2026 | 16.65 | 16.80 | 16.32 | 16.80 | 16.80 | 2.44% | 12,532 |
| May 8, 2026 | 16.08 | 16.56 | 15.71 | 16.40 | 16.40 | 1.23% | 15,591 |
| May 7, 2026 | 15.79 | 16.30 | 15.79 | 16.20 | 16.20 | 4.52% | 34,443 |
| May 6, 2026 | 15.97 | 16.21 | 15.50 | 15.50 | 15.50 | -1.71% | 43,938 |
| May 5, 2026 | 16.20 | 16.25 | 15.60 | 15.77 | 15.77 | -2.71% | 28,772 |
| May 4, 2026 | 16.10 | 17.20 | 16.00 | 16.21 | 16.21 | 0.68% | 14,878 |
| May 1, 2026 | 16.79 | 17.29 | 16.00 | 16.10 | 16.10 | -0.80% | 14,008 |
| Apr 30, 2026 | 17.10 | 17.15 | 15.93 | 16.23 | 16.23 | -7.84% | 36,440 |
| Apr 29, 2026 | 17.45 | 17.75 | 17.00 | 17.61 | 17.61 | 1.03% | 9,717 |
| Apr 28, 2026 | 17.42 | 17.88 | 17.42 | 17.43 | 17.43 | 0.06% | 10,175 |
| Apr 27, 2026 | 17.75 | 18.04 | 17.42 | 17.42 | 17.42 | -1.86% | 22,060 |
| Apr 24, 2026 | 17.60 | 17.98 | 17.60 | 17.75 | 17.75 | -0.84% | 3,367 |
| Apr 23, 2026 | 18.22 | 18.22 | 17.54 | 17.90 | 17.90 | -2.51% | 6,752 |
| Apr 22, 2026 | 19.10 | 19.10 | 18.11 | 18.36 | 18.36 | -2.34% | 12,407 |
| Apr 21, 2026 | 18.85 | 19.10 | 18.80 | 18.80 | 18.80 | 0.48% | 5,032 |
| Apr 20, 2026 | 18.72 | 19.41 | 18.71 | 18.71 | 18.71 | - | 8,366 |
| Apr 17, 2026 | 18.65 | 18.99 | 18.63 | 18.71 | 18.71 | 0.43% | 15,053 |
| Apr 16, 2026 | 18.60 | 19.24 | 18.60 | 18.63 | 18.63 | 0.16% | 27,836 |
| Apr 15, 2026 | 18.11 | 18.86 | 18.11 | 18.60 | 18.60 | 3.45% | 36,567 |
| Apr 14, 2026 | 17.91 | 18.41 | 17.91 | 17.98 | 17.98 | 2.63% | 22,161 |
| Apr 13, 2026 | 17.29 | 17.84 | 17.20 | 17.52 | 17.52 | -2.12% | 20,892 |
| Apr 10, 2026 | 17.80 | 17.90 | 17.60 | 17.90 | 17.90 | 0.45% | 21,320 |
| Apr 9, 2026 | 18.16 | 18.41 | 17.51 | 17.82 | 17.82 | -3.68% | 26,300 |
| Apr 8, 2026 | 17.41 | 18.50 | 17.41 | 18.50 | 18.50 | 6.44% | 24,258 |
| Apr 7, 2026 | 17.26 | 18.00 | 17.20 | 17.38 | 17.38 | -0.40% | 22,094 |
| Apr 2, 2026 | 18.01 | 18.15 | 17.20 | 17.45 | 17.45 | -2.51% | 33,562 |
| Apr 1, 2026 | 17.90 | 18.02 | 17.41 | 17.90 | 17.90 | 4.43% | 21,398 |
| Mar 31, 2026 | 17.74 | 17.90 | 17.00 | 17.14 | 17.14 | -4.35% | 16,919 |
| Mar 30, 2026 | 16.97 | 17.96 | 16.90 | 17.92 | 17.92 | 5.91% | 18,898 |
| Mar 27, 2026 | 17.20 | 17.39 | 16.60 | 16.92 | 16.92 | -1.91% | 5,218 |
| Mar 26, 2026 | 17.60 | 17.84 | 17.21 | 17.25 | 17.25 | -1.54% | 11,664 |
| Mar 25, 2026 | 17.08 | 17.85 | 17.08 | 17.52 | 17.52 | 3.06% | 15,723 |
| Mar 24, 2026 | 16.00 | 17.91 | 16.00 | 17.00 | 17.00 | 10.75% | 21,835 |
| Mar 23, 2026 | 16.00 | 16.20 | 15.25 | 15.35 | 15.35 | -6.97% | 19,471 |
| Mar 20, 2026 | 16.10 | 17.04 | 15.88 | 16.50 | 16.50 | 1.23% | 26,605 |
| Mar 19, 2026 | 16.90 | 16.90 | 16.02 | 16.30 | 16.30 | -4.34% | 38,595 |
| Mar 18, 2026 | 18.00 | 18.15 | 17.04 | 17.04 | 17.04 | -1.79% | 15,705 |
| Mar 17, 2026 | 17.40 | 18.14 | 17.24 | 17.35 | 17.35 | 0.81% | 27,237 |
| Mar 16, 2026 | 17.75 | 17.86 | 17.20 | 17.21 | 17.21 | -5.96% | 42,840 |
| Mar 13, 2026 | 18.46 | 19.05 | 18.11 | 18.30 | 18.30 | -1.45% | 25,453 |
| Mar 12, 2026 | 19.82 | 20.00 | 18.55 | 18.57 | 18.57 | -6.31% | 35,201 |
| Mar 11, 2026 | 21.00 | 21.00 | 19.57 | 19.82 | 19.82 | 0.61% | 8,483 |
| Mar 10, 2026 | 19.12 | 19.96 | 19.12 | 19.70 | 19.70 | 3.74% | 15,511 |
| Mar 9, 2026 | 19.50 | 19.95 | 18.70 | 18.99 | 18.99 | -6.45% | 39,819 |