Zimplats Holdings Limited ZIM

ASX · Australia · Non-Energy Minerals

AUD 14.310.00 (0.00%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
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

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
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