Zimplats Holdings Limited (ASX:ZIM)
Australia
· Delayed Price · Currency is AUD 18.06
-0.25 (-1.37%)
At close: Dec 5, 2025
Zimplats Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.14 | 18.31 | 17.86 | 18.02 | - | -1.58% | 10,933 |
| Dec 4, 2025 | 18.30 | 18.36 | 17.57 | 18.31 | 18.31 | -0.27% | 34,447 |
| Dec 3, 2025 | 18.33 | 18.41 | 18.06 | 18.36 | 18.36 | 1.66% | 4,077 |
| Dec 2, 2025 | 18.43 | 18.49 | 18.06 | 18.06 | 18.06 | -1.15% | 7,760 |
| Dec 1, 2025 | 17.77 | 18.37 | 17.21 | 18.27 | 18.27 | 5.91% | 35,968 |
| Nov 28, 2025 | 17.66 | 17.66 | 16.70 | 17.25 | 17.25 | 0.88% | 44,100 |
| Nov 27, 2025 | 18.41 | 18.41 | 17.02 | 17.10 | 17.10 | - | 21,461 |
| Nov 26, 2025 | 18.43 | 18.43 | 17.01 | 17.10 | 17.10 | -0.58% | 6,719 |
| Nov 25, 2025 | 17.80 | 17.88 | 17.11 | 17.20 | 17.20 | 1.78% | 8,793 |
| Nov 24, 2025 | 17.02 | 17.59 | 16.89 | 16.90 | 16.90 | -0.59% | 6,181 |
| Nov 21, 2025 | 18.01 | 18.01 | 17.00 | 17.00 | 17.00 | -6.64% | 10,362 |
| Nov 20, 2025 | 17.70 | 18.50 | 17.70 | 18.21 | 18.21 | 2.88% | 8,246 |
| Nov 19, 2025 | 17.28 | 18.64 | 17.12 | 17.70 | 17.70 | 3.09% | 13,556 |
| Nov 18, 2025 | 17.50 | 17.85 | 16.80 | 17.17 | 17.17 | -4.51% | 30,600 |
| Nov 17, 2025 | 18.50 | 18.50 | 17.98 | 17.98 | 17.98 | -2.49% | 14,185 |
| Nov 14, 2025 | 19.00 | 19.00 | 18.43 | 18.44 | 18.44 | -3.56% | 9,454 |
| Nov 13, 2025 | 18.88 | 19.19 | 18.88 | 19.12 | 19.12 | 1.49% | 16,200 |
| Nov 12, 2025 | 18.84 | 18.84 | 18.17 | 18.84 | 18.84 | 2.11% | 14,172 |
| Nov 11, 2025 | 18.55 | 18.84 | 18.02 | 18.45 | 18.45 | - | 14,358 |
| Nov 10, 2025 | 18.40 | 18.58 | 17.68 | 18.45 | 18.45 | 5.73% | 17,923 |
| Nov 7, 2025 | 18.00 | 18.17 | 17.40 | 17.45 | 17.45 | -3.32% | 25,113 |
| Nov 6, 2025 | 17.99 | 18.05 | 17.40 | 18.05 | 18.05 | 0.33% | 14,474 |
| Nov 5, 2025 | 18.25 | 18.47 | 17.40 | 17.99 | 17.99 | -4.51% | 60,145 |
| Nov 4, 2025 | 18.90 | 19.00 | 18.26 | 18.84 | 18.84 | 1.78% | 21,676 |
| Nov 3, 2025 | 18.53 | 18.99 | 18.18 | 18.51 | 18.51 | - | 33,794 |
| Oct 31, 2025 | 18.10 | 18.74 | 18.10 | 18.51 | 18.51 | 2.89% | 55,581 |
| Oct 30, 2025 | 18.70 | 18.74 | 17.53 | 17.99 | 17.99 | 2.80% | 40,941 |
| Oct 29, 2025 | 17.84 | 17.89 | 17.50 | 17.50 | 17.50 | -1.96% | 24,350 |
| Oct 28, 2025 | 18.50 | 18.69 | 17.85 | 17.85 | 17.85 | -3.77% | 34,048 |
| Oct 27, 2025 | 18.85 | 19.03 | 18.55 | 18.55 | 18.55 | -1.17% | 24,773 |
| Oct 24, 2025 | 19.01 | 19.23 | 18.77 | 18.77 | 18.77 | 0.54% | 26,549 |
| Oct 23, 2025 | 18.47 | 18.99 | 18.12 | 18.67 | 18.67 | -0.48% | 21,998 |
| Oct 22, 2025 | 19.26 | 19.26 | 18.16 | 18.76 | 18.76 | -4.72% | 55,743 |
| Oct 21, 2025 | 19.93 | 20.23 | 19.31 | 19.69 | 19.69 | -0.05% | 27,383 |
| Oct 20, 2025 | 20.50 | 20.50 | 19.67 | 19.70 | 19.70 | -3.90% | 49,618 |
| Oct 17, 2025 | 20.76 | 20.85 | 20.14 | 20.50 | 20.50 | 1.84% | 56,001 |
| Oct 16, 2025 | 20.25 | 20.71 | 20.11 | 20.13 | 20.13 | 0.70% | 31,993 |
| Oct 15, 2025 | 20.34 | 20.34 | 19.52 | 19.99 | 19.99 | -1.72% | 24,297 |
| Oct 14, 2025 | 20.16 | 20.53 | 20.00 | 20.34 | 20.34 | 0.89% | 54,919 |
| Oct 13, 2025 | 20.00 | 20.20 | 19.22 | 20.16 | 20.16 | 0.20% | 41,683 |
| Oct 10, 2025 | 20.00 | 20.31 | 19.65 | 20.12 | 20.12 | -0.89% | 43,495 |
| Oct 9, 2025 | 20.14 | 20.50 | 19.71 | 20.30 | 20.30 | 3.31% | 67,142 |
| Oct 8, 2025 | 19.36 | 19.87 | 18.80 | 19.65 | 19.65 | 2.24% | 42,186 |
| Oct 7, 2025 | 18.80 | 19.55 | 18.80 | 19.22 | 19.22 | 2.23% | 69,414 |
| Oct 6, 2025 | 19.00 | 19.21 | 18.69 | 18.80 | 18.80 | -1.16% | 13,153 |
| 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 | 7.76% | 39,859 |
| 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 | -0.06% | 1,989 |
| 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 |