Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zim Integrated Shipping Services Ltd (NY: ZIM )

19.54 +0.20 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 12.32 12.42 11.73 11.78 4,649,415 -0.53(-4.34%)
Feb 28, 2024 12.46 13.00 12.32 12.32 4,214,495 -0.09(-0.72%)
Feb 27, 2024 12.14 12.63 12.14 12.41 3,712,503 +0.35(+2.87%)
Feb 26, 2024 11.82 12.09 11.69 12.06 3,632,581 -0.13(-1.06%)
Feb 23, 2024 12.18 12.27 11.69 12.19 3,296,022 -0.19(-1.52%)
Feb 22, 2024 12.37 12.59 12.22 12.38 2,248,295 +0.05(+0.40%)
Feb 21, 2024 12.57 12.82 12.20 12.33 4,476,747 -0.21(-1.66%)
Feb 20, 2024 12.55 12.59 11.99 12.53 3,981,780 +0.06(+0.48%)
Feb 16, 2024 12.66 12.77 12.37 12.47 3,473,141 +0.06(+0.48%)
Feb 15, 2024 12.02 12.63 11.99 12.42 5,092,313 +0.49(+4.15%)
Feb 14, 2024 11.71 12.02 11.51 11.92 3,998,461 +0.25(+2.12%)
Feb 13, 2024 11.75 12.06 11.59 11.67 4,120,078 -0.31(-2.56%)
Feb 12, 2024 11.67 12.23 11.53 11.98 4,428,541 +0.22(+1.85%)
Feb 09, 2024 12.15 12.29 11.68 11.76 5,562,324 -0.32(-2.62%)
Feb 08, 2024 12.02 12.31 11.44 12.08 11,368,228 -1.03(-7.85%)
Feb 07, 2024 12.37 13.24 12.01 13.11 6,766,683 +0.80(+6.51%)
Feb 06, 2024 13.09 13.20 12.23 12.31 7,361,925 -0.73(-5.61%)
Feb 05, 2024 13.26 13.44 12.76 13.04 5,052,194 -0.01(-0.08%)
Feb 02, 2024 12.96 13.49 12.79 13.05 5,614,992 -0.07(-0.53%)
Feb 01, 2024 14.94 15.46 12.37 13.12 26,331,152 -1.72(-11.60%)
Jan 31, 2024 14.47 15.44 14.46 14.84 11,066,706 +0.17(+1.15%)
Jan 30, 2024 14.10 14.74 13.75 14.67 7,706,432 +0.38(+2.63%)
Jan 29, 2024 14.83 14.88 13.65 14.30 17,837,656 +1.00(+7.52%)
Jan 26, 2024 13.36 13.42 12.58 13.30 8,177,605 -0.36(-2.61%)
Jan 25, 2024 13.87 13.97 13.21 13.65 5,999,402 -0.26(-1.85%)
Jan 24, 2024 13.38 14.25 13.26 13.91 7,837,289 +0.27(+1.96%)
Jan 23, 2024 13.17 13.85 12.77 13.64 6,928,665 +0.64(+4.95%)
Jan 22, 2024 12.76 13.43 12.46 13.00 7,478,056 +0.27(+2.10%)
Jan 19, 2024 13.21 13.38 12.66 12.73 10,283,278 -0.84(-6.20%)
Jan 18, 2024 13.96 14.17 13.51 13.57 6,100,142 -0.17(-1.22%)
Jan 17, 2024 13.23 13.81 12.80 13.74 10,719,392 +0.57(+4.36%)
Jan 16, 2024 13.95 14.22 13.00 13.17 8,680,937 -0.15(-1.11%)
Jan 12, 2024 14.84 15.21 13.06 13.32 20,405,628 -0.26(-1.89%)
Jan 11, 2024 12.96 13.87 12.71 13.57 10,191,515 +0.82(+6.44%)
Jan 10, 2024 12.76 13.57 12.62 12.75 8,840,578 +0.03(+0.23%)
Jan 09, 2024 13.07 13.35 12.46 12.72 8,409,201 -0.80(-5.93%)
Jan 08, 2024 12.81 13.57 12.22 13.52 18,160,058 -0.91(-6.31%)
Jan 05, 2024 13.26 15.08 13.14 14.43 21,891,916 +0.97(+7.20%)
Jan 04, 2024 12.71 13.65 12.23 13.46 19,166,318 +1.34(+11.01%)
Jan 03, 2024 11.41 12.42 11.01 12.13 15,217,787 +1.06(+9.56%)
Jan 02, 2024 10.29 11.15 10.09 11.07 10,325,584 +1.31(+13.37%)
Dec 29, 2023 9.794 10.13 9.418 9.764 6,001,808 +0.10(+1.02%)
Dec 28, 2023 9.962 10.27 9.645 9.665 5,354,531 -0.35(-3.46%)
Dec 27, 2023 10.50 10.65 9.709 10.01 7,909,151 -0.13(-1.27%)
Dec 26, 2023 10.63 10.74 9.398 10.14 17,365,654 -1.32(-11.49%)
Dec 22, 2023 10.88 11.81 10.75 11.46 12,098,704 +1.07(+10.29%)
Dec 21, 2023 10.44 10.59 9.942 10.39 7,544,575 +0.48(+4.89%)
Dec 20, 2023 9.734 10.76 9.547 9.903 10,174,311 +0.36(+3.73%)
Dec 19, 2023 9.695 9.695 9.161 9.547 7,995,077 -0.12(-1.23%)
Dec 18, 2023 10.26 10.83 9.368 9.665 13,440,398 +0.13(+1.35%)
Dec 15, 2023 8.518 9.665 8.518 9.537 13,167,514 +1.45(+17.99%)
Dec 14, 2023 7.647 8.206 7.627 8.082 6,048,083 +0.62(+8.36%)
Dec 13, 2023 7.162 7.504 6.890 7.459 4,669,716 +0.25(+3.43%)
Dec 12, 2023 7.420 7.449 7.148 7.212 3,063,684 -0.33(-4.33%)
Dec 11, 2023 7.202 7.627 7.192 7.538 2,927,169 +0.26(+3.53%)
Dec 08, 2023 7.162 7.420 7.123 7.281 2,373,435 +0.15(+2.08%)
Dec 07, 2023 7.123 7.202 6.984 7.133 2,618,349 -0.05(-0.69%)
Dec 06, 2023 7.281 7.448 7.133 7.182 3,022,497 -0.03(-0.41%)
Dec 05, 2023 7.786 7.815 7.143 7.212 4,524,614 -0.76(-9.55%)
Dec 04, 2023 7.617 8.033 7.598 7.974 5,438,235 +0.44(+5.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.