Skip to main content
Zimplats Holdings Limited (ASX:ZIM)
Australia flag Australia · Delayed Price · Currency is AUD
20.30
-1.25 (-5.80%)
At close: Mar 6, 2026

Zimplats Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.0021.0019.6620.20--6.26%8,743
Mar 5, 202620.9821.5520.5021.5521.555.33%43,695
Mar 4, 202620.0120.5519.4520.4620.46-4.26%39,729
Mar 3, 202621.9921.9920.8921.3721.37-1.48%30,915
Mar 2, 202621.0021.8020.1621.6921.693.78%63,786
Feb 27, 202620.3821.5020.3720.9020.903.21%66,074
Feb 26, 202620.9021.0020.1020.2520.25-0.59%48,947
Feb 25, 202620.0021.1920.0020.3720.370.49%88,754
Feb 24, 202619.9520.6319.7020.2720.271.86%38,332
Feb 23, 202620.0020.3219.7019.9019.901.12%21,482
Feb 20, 202619.9020.2619.6519.6819.68-1.60%29,899
Feb 19, 202619.7020.4219.7020.0020.002.99%12,126
Feb 18, 202619.6219.7018.6019.4219.420.26%23,723
Feb 17, 202619.2019.3718.4619.3719.370.68%16,445
Feb 16, 202619.5120.0219.0019.2419.24-0.67%30,188
Feb 13, 202620.6320.6618.9419.3719.37-10.28%46,656
Feb 12, 202622.5722.8021.5921.5921.59-2.57%26,071
Feb 11, 202622.8522.9321.9922.1622.16-3.40%29,852
Feb 10, 202621.7922.9821.7822.9422.945.28%52,897
Feb 9, 202620.9122.1220.9121.7921.795.93%25,667
Feb 6, 202621.0621.4820.5220.5720.57-5.38%92,273
Feb 5, 202622.1522.3921.6021.7421.74-2.95%55,222
Feb 4, 202622.0622.6721.8122.4022.402.75%27,186
Feb 3, 202621.3521.9820.9621.8021.801.49%35,651
Feb 2, 202621.5222.2120.6721.4821.48-5.58%82,524
Jan 30, 202623.7523.9022.6322.7522.75-5.37%38,579
Jan 29, 202624.6524.8923.4124.0424.04-1.07%63,783
Jan 28, 202624.5225.0024.2424.3024.30-0.90%22,978
Jan 27, 202624.5425.0024.2024.5224.520.95%48,905
Jan 23, 202623.7224.7023.7224.2924.296.07%50,733
Jan 22, 202623.8024.2722.6422.9022.90-4.38%34,361
Jan 21, 202623.3124.5623.3123.9523.954.59%45,037
Jan 20, 202623.3323.3322.5022.9022.90-0.95%22,638
Jan 19, 202623.2123.3523.0323.1223.120.52%14,656
Jan 16, 202622.8123.5022.8023.0023.00-27,583
Jan 15, 202623.9524.0022.8523.0023.00-4.17%40,995
Jan 14, 202623.9924.0023.1124.0024.000.88%47,947
Jan 13, 202623.9924.4423.3923.7923.790.59%35,296
Jan 12, 202623.4524.3723.4523.6523.650.85%34,163
Jan 9, 202624.0024.0023.0923.4523.45-2.29%12,324
Jan 8, 202623.8024.2423.0924.0024.00-1.32%25,089
Jan 7, 202623.9924.7923.9924.3224.323.05%51,868
Jan 6, 202623.3324.0022.9023.6023.602.16%49,151
Jan 5, 202623.1523.4622.6023.1023.100.43%42,966
Jan 2, 202623.0023.4622.6823.0023.00-0.22%14,828
Dec 31, 202523.2123.4622.6623.0523.050.39%37,173
Dec 30, 202522.8923.5022.6522.9622.96-5.01%41,480
Dec 29, 202524.6025.6023.6924.1724.170.50%86,819
Dec 24, 202522.9524.8322.7124.0524.058.24%117,616
Dec 23, 202521.2922.3820.7922.2222.224.37%70,758
Dec 22, 202520.4121.8520.3021.2921.294.36%50,285
Dec 19, 202520.2320.6019.7520.4020.402.00%61,801
Dec 18, 202520.1220.4819.4120.0020.00-26,375
Dec 17, 202519.4620.4919.0720.0020.003.36%44,857
Dec 16, 202519.1019.4019.0019.3519.351.84%18,336
Dec 15, 202518.1019.0518.1019.0019.006.03%58,644
Dec 12, 202518.3418.3417.9217.9217.920.67%26,501
Dec 11, 202518.0018.3317.6517.8017.80-2.94%46,650
Dec 10, 202518.0018.3818.0018.3418.342.40%11,600
Dec 9, 202518.2818.2817.6517.9117.911.02%7,200
Dec 8, 202518.1918.3917.7317.7317.73-1.83%15,596
Dec 5, 202518.1418.3117.6618.0618.06-1.37%13,928
Dec 4, 202518.3018.3617.5718.3118.31-0.27%34,447
Dec 3, 202518.3318.4118.0618.3618.361.66%4,077
Dec 2, 202518.4318.4918.0618.0618.06-1.15%7,760
Dec 1, 202517.7718.3717.2118.2718.275.91%35,968
Nov 28, 202517.6617.6616.7017.2517.250.88%44,100
Nov 27, 202518.4118.4117.0217.1017.10-21,461
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