ZIMI Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.012	0.012	0.012	0.012	0.012	40,000
2024-09-04	0.011	0.011	0.011	0.011	0.011	0
2024-09-03	0.011	0.011	0.011	0.011	0.011	57,926
2024-09-02	0.009	0.009	0.009	0.009	0.009	0
2024-08-30	0.010	0.010	0.009	0.009	0.009	631,343
2024-08-29	0.013	0.013	0.013	0.013	0.013	0
2024-08-28	0.013	0.015	0.013	0.013	0.013	68,297
2024-08-27	0.011	0.011	0.011	0.011	0.011	0
2024-08-26	0.011	0.011	0.011	0.011	0.011	0
2024-08-23	0.011	0.011	0.011	0.011	0.011	0
2024-08-22	0.014	0.014	0.014	0.014	0.011	0
2024-08-21	0.014	0.014	0.014	0.014	0.011	0
2024-08-20	0.015	0.015	0.014	0.014	0.011	55,591
2024-08-19	0.019	0.019	0.019	0.019	0.015	0
2024-08-16	0.019	0.019	0.019	0.019	0.015	0
2024-08-15	0.019	0.019	0.019	0.019	0.015	0
2024-08-14	0.019	0.019	0.019	0.019	0.015	0
2024-08-13	0.024	0.024	0.024	0.024	0.019	621
2024-08-12	0.022	0.022	0.022	0.022	0.018	2,011
2024-08-09	0.017	0.017	0.017	0.017	0.014	0
2024-08-08	0.017	0.017	0.017	0.017	0.014	0
2024-08-07	0.020	0.020	0.017	0.017	0.014	8,334
2024-08-06	0.020	0.020	0.020	0.020	0.016	8,667
2024-08-05	0.020	0.020	0.020	0.020	0.016	0
2024-08-02	0.022	0.022	0.019	0.020	0.016	58,593
2024-08-01	0.024	0.024	0.024	0.024	0.019	7,526
2024-07-31	0.017	0.024	0.017	0.021	0.017	250,903
2024-07-30	0.019	0.019	0.019	0.019	0.015	0
2024-07-29	0.019	0.019	0.019	0.019	0.015	0
2024-07-26	0.019	0.019	0.019	0.019	0.015	0
2024-07-25	0.019	0.019	0.019	0.019	0.015	0
2024-07-24	0.019	0.019	0.019	0.019	0.015	3,205
2024-07-23	0.019	0.019	0.019	0.019	0.015	0
2024-07-22	0.019	0.019	0.019	0.019	0.015	0
2024-07-19	0.019	0.019	0.019	0.019	0.015	0
2024-07-18	0.019	0.019	0.019	0.019	0.015	0
2024-07-17	0.019	0.019	0.019	0.019	0.015	0
2024-07-16	0.019	0.019	0.019	0.019	0.015	0
2024-07-15	0.015	0.019	0.015	0.019	0.015	563,260
2024-07-12	0.017	0.017	0.017	0.017	0.014	0
2024-07-11	0.017	0.017	0.017	0.017	0.014	0
2024-07-10	0.017	0.017	0.017	0.017	0.014	0
2024-07-09	0.017	0.017	0.017	0.017	0.014	0
2024-07-08	0.017	0.017	0.017	0.017	0.014	0
2024-07-05	0.017	0.017	0.017	0.017	0.014	0
2024-07-04	0.017	0.017	0.017	0.017	0.014	0
2024-07-03	0.017	0.017	0.017	0.017	0.014	105,000
2024-07-02	0.014	0.014	0.014	0.014	0.011	0
2024-07-01	0.014	0.014	0.014	0.014	0.011	0
2024-06-28	0.012	0.015	0.012	0.014	0.011	266,474
2024-06-27	0.014	0.014	0.014	0.014	0.011	18,989
2024-06-26	0.015	0.015	0.014	0.014	0.011	357,570
2024-06-25	0.016	0.016	0.015	0.015	0.012	137,401
2024-06-24	0.015	0.015	0.014	0.014	0.011	13,267
2024-06-21	0.014	0.016	0.014	0.014	0.011	8,563,466
2024-06-20	0.016	0.016	0.011	0.014	0.011	3,628,000
2024-06-19	0.015	0.015	0.015	0.015	0.012	99,646
2024-06-18	0.017	0.019	0.017	0.017	0.014	10,571
2024-06-17	0.019	0.019	0.019	0.019	0.015	12,972
2024-06-14	0.021	0.021	0.019	0.019	0.015	1,237,028

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.