ZIMI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.022	0.022	0.021	0.021	0.017	73,241
2024-06-12	0.022	0.022	0.021	0.021	0.017	9,752
2024-06-11	0.025	0.026	0.022	0.022	0.018	357,947
2024-06-07	0.024	0.025	0.024	0.025	0.020	30,500
2024-06-06	0.025	0.025	0.025	0.025	0.020	0
2024-06-05	0.025	0.025	0.025	0.025	0.020	25,000
2024-06-04	0.024	0.024	0.024	0.024	0.019	5,334
2024-06-03	0.028	0.028	0.028	0.028	0.023	0
2024-05-31	0.027	0.031	0.027	0.028	0.023	130,772
2024-05-30	0.025	0.025	0.022	0.022	0.018	362,500
2024-05-29	0.026	0.026	0.026	0.026	0.021	0
2024-05-28	0.026	0.026	0.026	0.026	0.021	3,500
2024-05-27	0.026	0.026	0.025	0.025	0.020	245,000
2024-05-24	0.026	0.026	0.026	0.026	0.021	96,000
2024-05-23	0.031	0.031	0.031	0.031	0.025	0
2024-05-22	0.031	0.031	0.031	0.031	0.025	0
2024-05-21	0.031	0.031	0.031	0.031	0.025	10,000
2024-05-20	0.031	0.031	0.031	0.031	0.025	0
2024-05-17	0.031	0.031	0.031	0.031	0.025	0
2024-05-16	0.028	0.031	0.028	0.031	0.025	110,000
2024-05-15	0.027	0.027	0.027	0.027	0.022	70,000
2024-05-14	0.027	0.027	0.027	0.027	0.022	7,000
2024-05-13	0.031	0.031	0.031	0.031	0.025	0
2024-05-10	0.030	0.031	0.030	0.031	0.025	17,827
2024-05-09	0.030	0.030	0.030	0.030	0.024	0
2024-05-08	0.030	0.030	0.030	0.030	0.024	0
2024-05-07	0.030	0.030	0.030	0.030	0.024	17,173
2024-05-06	0.031	0.031	0.031	0.031	0.025	0
2024-05-03	0.027	0.031	0.027	0.031	0.025	51,289
2024-05-02	0.031	0.031	0.030	0.030	0.024	93,278
2024-05-01	0.030	0.030	0.030	0.030	0.024	0
2024-04-30	0.030	0.030	0.030	0.030	0.024	7,900
2024-04-29	0.033	0.033	0.032	0.032	0.026	5,500
2024-04-26	0.030	0.031	0.030	0.031	0.025	235,000
2024-04-24	0.030	0.030	0.030	0.030	0.024	7,154
2024-04-23	0.033	0.033	0.033	0.033	0.027	0
2024-04-22	0.033	0.033	0.033	0.033	0.027	36,851
2024-04-19	0.030	0.030	0.030	0.030	0.024	5,000
2024-04-18	0.032	0.032	0.032	0.032	0.026	41,129
2024-04-17	0.032	0.032	0.032	0.032	0.026	0
2024-04-16	0.032	0.032	0.032	0.032	0.026	0
2024-04-15	0.032	0.032	0.032	0.032	0.026	50,831
2024-04-12	0.033	0.033	0.028	0.032	0.026	68,149
2024-04-11	0.036	0.036	0.036	0.036	0.029	5,000
2024-04-10	0.038	0.038	0.038	0.038	0.031	0
2024-04-09	0.038	0.038	0.038	0.038	0.031	0
2024-04-08	0.037	0.038	0.037	0.038	0.031	40,006
2024-04-05	0.042	0.042	0.042	0.042	0.034	0
2024-04-04	0.038	0.043	0.038	0.042	0.034	624,140
2024-04-03	0.037	0.037	0.037	0.037	0.030	202,620
2024-04-02	0.042	0.042	0.042	0.042	0.034	0
2024-03-28	0.042	0.042	0.042	0.042	0.034	32,500
2024-03-27	0.040	0.041	0.040	0.041	0.033	2,304
2024-03-26	0.038	0.040	0.038	0.040	0.032	139,911
2024-03-25	0.041	0.041	0.037	0.037	0.030	135,345
2024-03-22	0.042	0.042	0.040	0.040	0.032	57,118
2024-03-21	0.042	0.042	0.042	0.042	0.034	8,284
2024-03-20	0.041	0.043	0.041	0.043	0.035	3,520
2024-03-19	0.043	0.043	0.043	0.043	0.035	0
2024-03-18	0.043	0.043	0.043	0.043	0.035	5,000

← NewerPage 11 of 22 · 1,271 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.