Zimplats Holdings Limited ZIM
ASX · Australien · Nicht-Energie-Rohstoffe
AUD 14,310,00 (0,00 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 14,31 | 0,00 % | AUD 14,31 | AUD 14,64 | AUD 14,31 | 7,50K |
| 2026-09-30 | AUD 14,31 | -4,54 % | AUD 14,99 | AUD 14,99 | AUD 14,28 | 14,90K |
| 2026-09-29 | AUD 14,99 | +5,05 % | AUD 14,25 | AUD 14,99 | AUD 13,80 | 6,49K |
| 2026-09-28 | AUD 14,27 | -3,06 % | AUD 15,15 | AUD 15,43 | AUD 14,19 | 14,45K |
| 2026-09-25 | AUD 14,72 | -3,29 % | AUD 15,22 | AUD 15,22 | AUD 14,70 | 13,30K |
| 2026-09-24 | AUD 15,22 | -2,44 % | AUD 15,30 | AUD 15,35 | AUD 15,15 | 2,93K |
| 2026-09-23 | AUD 15,60 | +0,65 % | AUD 15,50 | AUD 15,95 | AUD 15,31 | 5,85K |
| 2026-09-22 | AUD 15,50 | +1,31 % | AUD 15,35 | AUD 15,70 | AUD 15,35 | 2,24K |
| 2026-09-21 | AUD 15,30 | -1,99 % | AUD 15,61 | AUD 15,99 | AUD 15,30 | 2,63K |
| 2026-09-18 | AUD 15,61 | +2,23 % | AUD 15,71 | AUD 15,73 | AUD 15,39 | 5,93K |
| 2026-09-17 | AUD 15,27 | -0,20 % | AUD 15,45 | AUD 15,63 | AUD 15,15 | 11,18K |
| 2026-09-16 | AUD 15,30 | -0,71 % | AUD 15,77 | AUD 15,77 | AUD 15,02 | 17,85K |
| 2026-09-15 | AUD 15,41 | -2,96 % | AUD 15,88 | AUD 15,88 | AUD 15,40 | 20,80K |
| 2026-09-14 | AUD 15,88 | -3,82 % | AUD 16,80 | AUD 16,81 | AUD 15,88 | 19,42K |
| 2026-09-11 | AUD 16,51 | -2,88 % | AUD 16,78 | AUD 16,90 | AUD 16,36 | 10,20K |
| 2026-09-10 | AUD 17,00 | -5,03 % | AUD 17,92 | AUD 17,92 | AUD 16,76 | 17,69K |
| 2026-09-09 | AUD 17,90 | 0,00 % | AUD 17,85 | AUD 17,99 | AUD 17,50 | 18,46K |
| 2026-09-08 | AUD 17,90 | +2,64 % | AUD 17,45 | AUD 17,90 | AUD 17,45 | 7,27K |
| 2026-09-07 | AUD 17,44 | +0,58 % | AUD 17,34 | AUD 17,60 | AUD 17,13 | 22,09K |
| 2026-09-04 | AUD 17,34 | +2,00 % | AUD 17,20 | AUD 17,90 | AUD 16,96 | 11,61K |
| 2026-09-03 | AUD 17,00 | +2,84 % | AUD 16,99 | AUD 17,41 | AUD 16,62 | 17,50K |
| 2026-09-02 | AUD 16,53 | -7,65 % | AUD 18,00 | AUD 18,00 | AUD 16,20 | 50,79K |
| 2026-09-01 | AUD 17,90 | +5,29 % | AUD 17,00 | AUD 18,00 | AUD 16,80 | 57,63K |
| 2026-08-31 | AUD 17,00 | +0,18 % | AUD 16,50 | AUD 17,20 | AUD 16,50 | 18,10K |
| 2026-08-28 | AUD 16,97 | +8,37 % | AUD 15,97 | AUD 17,29 | AUD 15,95 | 58,62K |
| 2026-08-27 | AUD 15,66 | +2,35 % | AUD 15,52 | AUD 15,73 | AUD 15,39 | 8,51K |
| 2026-08-26 | AUD 15,30 | -1,29 % | AUD 15,47 | AUD 15,69 | AUD 15,30 | 7,17K |
| 2026-08-25 | AUD 15,50 | -1,46 % | AUD 15,79 | AUD 16,01 | AUD 15,32 | 10,63K |
| 2026-08-24 | AUD 15,73 | +1,48 % | AUD 15,60 | AUD 16,01 | AUD 15,60 | 8,80K |
| 2026-08-21 | AUD 15,50 | -3,25 % | AUD 16,20 | AUD 16,20 | AUD 15,50 | 8,65K |
| 2026-08-20 | AUD 16,02 | +3,49 % | AUD 15,65 | AUD 16,40 | AUD 15,56 | 19,65K |
| 2026-08-19 | AUD 15,48 | +2,72 % | AUD 14,99 | AUD 15,48 | AUD 14,73 | 9,24K |
| 2026-08-18 | AUD 15,07 | -3,09 % | AUD 15,40 | AUD 15,86 | AUD 14,99 | 7,73K |
| 2026-08-17 | AUD 15,55 | +4,43 % | AUD 15,50 | AUD 15,62 | AUD 14,89 | 8,95K |
| 2026-08-14 | AUD 14,89 | -1,72 % | AUD 15,18 | AUD 15,24 | AUD 14,80 | 7,94K |
| 2026-08-13 | AUD 15,15 | -3,81 % | AUD 15,60 | AUD 15,62 | AUD 15,15 | 5,45K |
| 2026-08-12 | AUD 15,75 | -2,17 % | AUD 16,02 | AUD 16,02 | AUD 15,60 | 9,28K |
| 2026-08-11 | AUD 16,10 | -0,12 % | AUD 16,40 | AUD 16,40 | AUD 15,84 | 6,63K |
| 2026-08-10 | AUD 16,12 | +3,40 % | AUD 15,67 | AUD 16,40 | AUD 15,60 | 16,27K |
| 2026-08-07 | AUD 15,59 | -0,13 % | AUD 15,50 | AUD 15,85 | AUD 15,19 | 8,79K |
| 2026-08-06 | AUD 15,61 | -0,95 % | AUD 15,80 | AUD 16,28 | AUD 15,46 | 21,33K |
| 2026-08-05 | AUD 15,76 | -0,57 % | AUD 16,15 | AUD 16,50 | AUD 15,13 | 20,68K |
| 2026-08-04 | AUD 15,85 | +10,61 % | AUD 14,20 | AUD 15,85 | AUD 14,19 | 41,12K |
| 2026-08-03 | AUD 14,33 | +2,36 % | AUD 14,15 | AUD 14,36 | AUD 13,62 | 11,37K |
| 2026-07-31 | AUD 14,00 | +3,78 % | AUD 13,49 | AUD 14,40 | AUD 13,49 | 15,12K |
| 2026-07-30 | AUD 13,49 | -1,17 % | AUD 13,64 | AUD 13,99 | AUD 13,30 | 16,72K |
| 2026-07-29 | AUD 13,65 | +1,11 % | AUD 13,52 | AUD 13,92 | AUD 13,35 | 8,24K |
| 2026-07-28 | AUD 13,50 | +0,75 % | AUD 13,62 | AUD 13,62 | AUD 13,36 | 7,65K |
| 2026-07-27 | AUD 13,40 | +0,98 % | AUD 13,27 | AUD 13,43 | AUD 13,27 | 3,08K |
| 2026-07-24 | AUD 13,27 | +1,22 % | AUD 13,17 | AUD 13,40 | AUD 13,10 | 5,72K |
| 2026-07-23 | AUD 13,11 | -3,39 % | AUD 13,77 | AUD 13,99 | AUD 13,11 | 18,31K |
| 2026-07-22 | AUD 13,57 | +3,83 % | AUD 13,50 | AUD 13,77 | AUD 13,19 | 5,69K |
| 2026-07-21 | AUD 13,07 | +2,27 % | AUD 13,00 | AUD 13,36 | AUD 12,81 | 3,60K |
| 2026-07-20 | AUD 12,78 | +0,47 % | AUD 13,00 | AUD 13,00 | AUD 12,52 | 14,68K |
| 2026-07-17 | AUD 12,72 | -3,64 % | AUD 13,20 | AUD 13,20 | AUD 12,62 | 20,87K |
| 2026-07-16 | AUD 13,20 | -0,15 % | AUD 13,21 | AUD 13,38 | AUD 13,20 | 2,79K |
| 2026-07-15 | AUD 13,22 | +1,07 % | AUD 13,80 | AUD 13,80 | AUD 13,15 | 3,96K |
| 2026-07-14 | AUD 13,08 | -0,15 % | AUD 13,12 | AUD 13,39 | AUD 12,91 | 9,76K |
| 2026-07-13 | AUD 13,10 | -1,87 % | AUD 13,30 | AUD 13,36 | AUD 13,06 | 6,37K |
| 2026-07-10 | AUD 13,35 | +4,13 % | AUD 12,82 | AUD 13,35 | AUD 12,82 | 3,24K |
| 2026-07-09 | AUD 12,82 | -0,54 % | AUD 12,54 | AUD 13,00 | AUD 12,51 | 19,98K |
| 2026-07-08 | AUD 12,89 | -4,52 % | AUD 13,45 | AUD 13,45 | AUD 12,77 | 8,82K |
| 2026-07-07 | AUD 13,50 | -1,32 % | AUD 13,68 | AUD 13,83 | AUD 13,50 | 6,21K |
| 2026-07-06 | AUD 13,68 | +1,03 % | AUD 13,54 | AUD 13,96 | AUD 13,54 | 5,67K |
| 2026-07-03 | AUD 13,54 | +4,23 % | AUD 13,50 | AUD 13,60 | AUD 13,10 | 11,95K |
| 2026-07-02 | AUD 12,99 | +0,70 % | AUD 12,90 | AUD 13,06 | AUD 12,50 | 5,56K |
| 2026-07-01 | AUD 12,90 | -1,45 % | AUD 13,10 | AUD 13,11 | AUD 12,76 | 8,59K |
| 2026-06-30 | AUD 13,09 | +1,32 % | AUD 13,00 | AUD 13,09 | AUD 12,70 | 23,70K |
| 2026-06-29 | AUD 12,92 | +0,94 % | AUD 13,01 | AUD 13,57 | AUD 12,76 | 21,58K |
| 2026-06-26 | AUD 12,80 | +1,03 % | AUD 13,01 | AUD 13,15 | AUD 12,36 | 131,95K |
| 2026-06-25 | AUD 12,67 | -6,15 % | AUD 13,50 | AUD 13,56 | AUD 12,54 | 64,63K |
| 2026-06-24 | AUD 13,50 | +0,90 % | AUD 13,50 | AUD 13,77 | AUD 13,50 | 21,82K |
| 2026-06-23 | AUD 13,38 | -7,15 % | AUD 14,33 | AUD 14,33 | AUD 13,38 | 16,38K |
| 2026-06-22 | AUD 14,41 | +4,34 % | AUD 14,77 | AUD 14,77 | AUD 13,99 | 15,91K |
| 2026-06-19 | AUD 13,81 | -4,30 % | AUD 15,10 | AUD 15,10 | AUD 13,78 | 37,53K |
| 2026-06-18 | AUD 14,43 | -4,44 % | AUD 15,48 | AUD 15,48 | AUD 14,26 | 46,21K |
| 2026-06-17 | AUD 15,10 | +2,65 % | AUD 14,79 | AUD 15,28 | AUD 14,77 | 11,08K |
| 2026-06-16 | AUD 14,71 | -1,93 % | AUD 15,50 | AUD 15,58 | AUD 14,71 | 10,14K |
| 2026-06-15 | AUD 15,00 | +2,04 % | AUD 15,00 | AUD 15,43 | AUD 14,79 | 15,09K |
| 2026-06-12 | AUD 14,70 | 0,00 % | AUD 15,00 | AUD 15,21 | AUD 14,66 | 30,36K |
| 2026-06-11 | AUD 14,70 | -3,80 % | AUD 15,03 | AUD 15,03 | AUD 14,20 | 38,26K |
| 2026-06-10 | AUD 15,28 | -3,11 % | AUD 15,77 | AUD 16,08 | AUD 15,01 | 12,46K |
| 2026-06-09 | AUD 15,77 | +0,70 % | AUD 16,15 | AUD 16,15 | AUD 15,18 | 12,83K |
| 2026-06-05 | AUD 15,66 | -2,31 % | AUD 16,15 | AUD 16,15 | AUD 15,52 | 24,63K |
| 2026-06-04 | AUD 16,03 | -2,85 % | AUD 16,42 | AUD 16,42 | AUD 15,80 | 23,23K |
| 2026-06-03 | AUD 16,50 | +1,10 % | AUD 16,29 | AUD 17,01 | AUD 16,29 | 8,02K |
| 2026-06-02 | AUD 16,32 | -1,69 % | AUD 16,50 | AUD 16,53 | AUD 16,10 | 2,52K |
| 2026-06-01 | AUD 16,60 | +2,09 % | AUD 16,26 | AUD 16,60 | AUD 16,01 | 9,53K |
| 2026-05-29 | AUD 16,26 | +1,06 % | AUD 16,23 | AUD 16,42 | AUD 16,14 | 18,12K |
| 2026-05-28 | AUD 16,09 | -0,43 % | AUD 16,25 | AUD 16,27 | AUD 15,86 | 18,44K |