Skip to main content
Zimplats Holdings Limited (ASX:ZIM)
Australia flag Australia · Delayed Price · Currency is AUD
17.61
+0.18 (1.03%)
Apr 29, 2026, 4:10 PM AEST

Zimplats Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.4217.8817.4217.4317.430.06%10,175
Apr 27, 202617.7518.0417.4217.4217.42-1.86%22,060
Apr 24, 202617.6017.9817.6017.7517.75-0.84%3,367
Apr 23, 202618.2218.2217.5417.9017.90-2.51%6,752
Apr 22, 202619.1019.1018.1118.3618.36-2.34%12,407
Apr 21, 202618.8519.1018.8018.8018.800.48%5,032
Apr 20, 202618.7219.4118.7118.7118.71-8,366
Apr 17, 202618.6518.9918.6318.7118.710.43%15,053
Apr 16, 202618.6019.2418.6018.6318.630.16%27,836
Apr 15, 202618.1118.8618.1118.6018.603.45%36,567
Apr 14, 202617.9118.4117.9117.9817.982.63%22,161
Apr 13, 202617.2917.8417.2017.5217.52-2.12%20,892
Apr 10, 202617.8017.9017.6017.9017.900.45%21,320
Apr 9, 202618.1618.4117.5117.8217.82-3.68%26,300
Apr 8, 202617.4118.5017.4118.5018.506.44%24,258
Apr 7, 202617.2618.0017.2017.3817.38-0.40%22,094
Apr 2, 202618.0118.1517.2017.4517.45-2.51%33,562
Apr 1, 202617.9018.0217.4117.9017.904.43%21,398
Mar 31, 202617.7417.9017.0017.1417.14-4.35%16,919
Mar 30, 202616.9717.9616.9017.9217.925.91%18,898
Mar 27, 202617.2017.3916.6016.9216.92-1.91%5,218
Mar 26, 202617.6017.8417.2117.2517.25-1.54%11,664
Mar 25, 202617.0817.8517.0817.5217.523.06%15,723
Mar 24, 202616.0017.9116.0017.0017.0010.75%21,835
Mar 23, 202616.0016.2015.2515.3515.35-6.97%19,471
Mar 20, 202616.1017.0415.8816.5016.501.23%26,605
Mar 19, 202616.9016.9016.0216.3016.30-4.34%38,595
Mar 18, 202618.0018.1517.0417.0417.04-1.79%15,705
Mar 17, 202617.4018.1417.2417.3517.350.81%27,237
Mar 16, 202617.7517.8617.2017.2117.21-5.96%42,840
Mar 13, 202618.4619.0518.1118.3018.30-1.45%25,453
Mar 12, 202619.8220.0018.5518.5718.57-6.31%35,201
Mar 11, 202621.0021.0019.5719.8219.820.61%8,483
Mar 10, 202619.1219.9619.1219.7019.703.74%15,511
Mar 9, 202619.5019.9518.7018.9918.99-6.45%39,819
Mar 6, 202621.0021.0019.6620.3020.30-5.80%35,812
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