ZIMI Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.014	0.015	0.014	0.015	0.177	61,345
2022-01-25	0.015	0.015	0.011	0.014	0.162	427,658
2022-01-24	0.015	0.015	0.015	0.015	0.177	439
2022-01-21	0.015	0.015	0.015	0.015	0.177	1,669
2022-01-20	0.015	0.015	0.015	0.015	0.177	35,102
2022-01-19	0.016	0.016	0.015	0.015	0.177	60,340
2022-01-18	0.015	0.015	0.015	0.015	0.177	0
2022-01-17	0.015	0.015	0.015	0.015	0.177	12
2022-01-14	0.016	0.016	0.015	0.015	0.177	43,063
2022-01-13	0.016	0.016	0.015	0.015	0.177	5,785
2022-01-12	0.015	0.015	0.015	0.015	0.177	6
2022-01-11	0.015	0.015	0.015	0.015	0.177	0
2022-01-10	0.015	0.015	0.015	0.015	0.177	650
2022-01-07	0.015	0.015	0.015	0.015	0.177	44,383
2022-01-06	0.015	0.015	0.015	0.015	0.177	13,693
2022-01-05	0.015	0.015	0.015	0.015	0.177	26
2022-01-04	0.015	0.015	0.015	0.015	0.177	47,898
2021-12-31	0.015	0.015	0.015	0.015	0.177	5,758
2021-12-30	0.015	0.015	0.015	0.015	0.177	10,221
2021-12-29	0.015	0.015	0.015	0.015	0.177	0
2021-12-24	0.015	0.015	0.015	0.015	0.177	0
2021-12-23	0.015	0.015	0.015	0.015	0.177	17
2021-12-22	0.016	0.016	0.015	0.015	0.177	335
2021-12-21	0.015	0.017	0.015	0.017	0.207	213,856
2021-12-20	0.015	0.015	0.015	0.015	0.177	2,704
2021-12-17	0.015	0.015	0.015	0.015	0.177	7,831
2021-12-16	0.015	0.015	0.015	0.015	0.177	6,774
2021-12-15	0.015	0.015	0.015	0.015	0.177	0
2021-12-14	0.016	0.016	0.015	0.015	0.177	6,101
2021-12-13	0.015	0.015	0.015	0.015	0.177	0
2021-12-10	0.016	0.016	0.015	0.015	0.177	17,953
2021-12-09	0.016	0.016	0.016	0.016	0.192	0
2021-12-08	0.016	0.017	0.016	0.016	0.192	67,202
2021-12-07	0.016	0.016	0.016	0.016	0.192	2,822
2021-12-06	0.015	0.015	0.015	0.015	0.177	14,387
2021-12-03	0.015	0.015	0.014	0.015	0.177	19,308
2021-12-02	0.016	0.016	0.016	0.016	0.192	67,742
2021-12-01	0.016	0.016	0.015	0.015	0.177	13,707
2021-11-30	0.015	0.016	0.015	0.016	0.192	59,852
2021-11-29	0.015	0.015	0.015	0.015	0.177	30,936
2021-11-26	0.016	0.016	0.016	0.016	0.192	27,580
2021-11-25	0.015	0.015	0.015	0.015	0.177	17,477
2021-11-24	0.017	0.017	0.015	0.016	0.192	405,731
2021-11-23	0.016	0.016	0.016	0.016	0.192	6,996
2021-11-22	0.016	0.017	0.016	0.016	0.192	29,980
2021-11-19	0.016	0.016	0.015	0.015	0.177	325,399
2021-11-18	0.015	0.015	0.015	0.015	0.177	61,577
2021-11-17	0.016	0.017	0.015	0.015	0.177	5,863
2021-11-16	0.015	0.016	0.015	0.016	0.192	6,232
2021-11-15	0.017	0.017	0.016	0.016	0.192	137,622
2021-11-12	0.016	0.017	0.016	0.017	0.199	14,283
2021-11-11	0.017	0.017	0.017	0.017	0.207	19,354
2021-11-10	0.019	0.019	0.019	0.019	0.221	11,177
2021-11-09	0.017	0.017	0.017	0.017	0.207	170,559
2021-11-08	0.017	0.017	0.017	0.017	0.207	154,754
2021-11-05	0.019	0.019	0.017	0.017	0.207	25,038
2021-11-04	0.019	0.019	0.019	0.019	0.229	5,419
2021-11-03	0.019	0.019	0.019	0.019	0.221	2,034
2021-11-02	0.019	0.019	0.019	0.019	0.229	15,812
2021-11-01	0.020	0.020	0.019	0.019	0.221	74,779

← NewerPage 21 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.