ZIMI Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 0.013 | 0.013 | 0.012 | 0.012 | 0.012 | 134,917 |
| 2024-11-27 | 0.013 | 0.013 | 0.012 | 0.012 | 0.012 | 730,868 |
| 2024-11-26 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 14,166 |
| 2024-11-25 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 1,700 |
| 2024-11-22 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-11-21 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-11-20 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 0 |
| 2024-11-19 | 0.015 | 0.015 | 0.013 | 0.013 | 0.013 | 463,966 |
| 2024-11-18 | 0.015 | 0.015 | 0.015 | 0.015 | 0.015 | 33,000 |
| 2024-11-15 | 0.016 | 0.016 | 0.016 | 0.016 | 0.016 | 31,250 |
| 2024-11-14 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 1,056 |
| 2024-11-13 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0 |
| 2024-11-12 | 0.018 | 0.018 | 0.018 | 0.018 | 0.018 | 0 |
| 2024-11-11 | 0.019 | 0.019 | 0.018 | 0.018 | 0.018 | 370,942 |
| 2024-11-08 | 0.013 | 0.017 | 0.013 | 0.017 | 0.017 | 731,910 |
| 2024-11-07 | 0.013 | 0.013 | 0.013 | 0.013 | 0.013 | 73,969 |
| 2024-11-06 | 0.011 | 0.013 | 0.011 | 0.013 | 0.013 | 1,481,049 |
| 2024-11-05 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 9,000 |
| 2024-11-04 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 30,334 |
| 2024-11-01 | 0.012 | 0.012 | 0.010 | 0.010 | 0.010 | 193,333 |
| 2024-10-31 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 88,095 |
| 2024-10-30 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 465,000 |
| 2024-10-29 | 0.010 | 0.011 | 0.010 | 0.011 | 0.011 | 51,935 |
| 2024-10-28 | 0.011 | 0.012 | 0.011 | 0.011 | 0.011 | 841,929 |
| 2024-10-25 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-24 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 2,272 |
| 2024-10-23 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-22 | 0.011 | 0.012 | 0.011 | 0.012 | 0.012 | 500,000 |
| 2024-10-21 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 250,000 |
| 2024-10-18 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-17 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-16 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-15 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-10-14 | 0.011 | 0.011 | 0.010 | 0.011 | 0.011 | 95,833 |
| 2024-10-11 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 0 |
| 2024-10-10 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 12,666 |
| 2024-10-09 | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 10,667 |
| 2024-10-08 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 1,000,000 |
| 2024-10-07 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 55,000 |
| 2024-10-04 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-10-03 | 0.010 | 0.012 | 0.010 | 0.012 | 0.012 | 310,499 |
| 2024-10-02 | 0.010 | 0.010 | 0.010 | 0.010 | 0.010 | 95,000 |
| 2024-10-01 | 0.009 | 0.011 | 0.009 | 0.009 | 0.009 | 266,771 |
| 2024-09-30 | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 0 |
| 2024-09-27 | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 0 |
| 2024-09-26 | 0.009 | 0.009 | 0.009 | 0.009 | 0.009 | 1,015,666 |
| 2024-09-25 | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 0 |
| 2024-09-24 | 0.008 | 0.008 | 0.008 | 0.008 | 0.008 | 2,654,948 |
| 2024-09-23 | 0.010 | 0.010 | 0.008 | 0.008 | 0.008 | 2,441,607 |
| 2024-09-20 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-19 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-18 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-17 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-16 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-13 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-12 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 0 |
| 2024-09-11 | 0.012 | 0.012 | 0.012 | 0.012 | 0.012 | 50,000 |
| 2024-09-10 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 22,074 |
| 2024-09-09 | 0.011 | 0.011 | 0.011 | 0.011 | 0.011 | 0 |
| 2024-09-06 | 0.012 | 0.012 | 0.011 | 0.011 | 0.011 | 120,000 |
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.