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 )

10.07 -0.17 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 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 (%)
Apr 16, 2024 10.11 10.23 9.930 10.07 2,856,217 -0.17(-1.66%)
Apr 15, 2024 10.08 10.48 10.03 10.24 2,347,486 +0.14(+1.39%)
Apr 12, 2024 10.73 10.77 10.09 10.10 3,365,191 -0.59(-5.52%)
Apr 11, 2024 10.48 10.83 10.44 10.69 2,389,781 +0.27(+2.59%)
Apr 10, 2024 10.16 10.56 10.00 10.42 2,706,733 +0.04(+0.39%)
Apr 09, 2024 10.96 11.03 10.35 10.38 3,248,924 -0.58(-5.29%)
Apr 08, 2024 11.15 11.17 10.76 10.96 2,396,378 -0.20(-1.79%)
Apr 05, 2024 11.18 11.35 11.06 11.16 2,166,492 -0.06(-0.53%)
Apr 04, 2024 11.25 11.49 11.03 11.22 3,980,972 +0.03(+0.27%)
Apr 03, 2024 10.24 11.19 10.19 11.19 5,668,573 +1.02(+10.03%)
Apr 02, 2024 10.53 10.63 10.12 10.17 3,473,030 -0.50(-4.69%)
Apr 01, 2024 10.12 10.75 10.05 10.67 4,430,976 +0.55(+5.43%)
Mar 28, 2024 9.970 10.05 10.05 10.12 1,968,426 +0.10(+1.00%)
Mar 27, 2024 9.900 10.12 9.830 10.02 3,559,173 +0.24(+2.45%)
Mar 26, 2024 9.560 9.865 9.560 9.780 2,317,772 +0.21(+2.19%)
Mar 25, 2024 9.550 9.740 9.468 9.570 1,896,993 -0.01(-0.10%)
Mar 22, 2024 9.710 9.770 9.520 9.580 1,923,593 -0.20(-2.04%)
Mar 21, 2024 9.870 10.15 9.720 9.780 2,976,880 +0.00(+0.00%)
Mar 20, 2024 9.220 9.870 9.080 9.780 3,527,787 +0.53(+5.73%)
Mar 19, 2024 9.320 9.560 9.220 9.250 3,203,605 -0.29(-3.04%)
Mar 18, 2024 9.440 9.635 9.220 9.540 4,010,856 +0.09(+0.95%)
Mar 15, 2024 9.290 9.608 9.270 9.450 6,072,219 +0.16(+1.72%)
Mar 14, 2024 9.900 9.935 9.130 9.290 11,351,035 -0.78(-7.75%)
Mar 13, 2024 10.57 11.00 9.820 10.07 19,755,724 -1.59(-13.64%)
Mar 12, 2024 11.45 11.80 11.16 11.66 8,027,580 +0.25(+2.19%)
Mar 11, 2024 10.99 11.42 10.95 11.41 4,767,875 +0.42(+3.82%)
Mar 08, 2024 11.20 11.50 10.91 10.99 4,983,710 -0.20(-1.79%)
Mar 07, 2024 11.07 11.23 10.95 11.19 2,853,726 +0.03(+0.27%)
Mar 06, 2024 10.89 11.39 10.79 11.16 4,316,660 +0.36(+3.33%)
Mar 05, 2024 10.85 11.08 10.68 10.80 4,527,527 -0.15(-1.37%)
Mar 04, 2024 12.03 12.06 10.95 10.95 7,136,259 -1.06(-8.83%)
Mar 01, 2024 11.93 12.18 11.76 12.01 5,053,168 +0.10(+0.84%)
Feb 29, 2024 12.45 12.55 11.86 11.91 4,599,561 -0.54(-4.34%)
Feb 28, 2024 12.59 13.14 12.45 12.45 4,169,305 -0.09(-0.72%)
Feb 27, 2024 12.27 12.77 12.27 12.54 3,672,696 +0.35(+2.87%)
Feb 26, 2024 11.95 12.22 11.82 12.19 3,593,631 -0.13(-1.06%)
Feb 23, 2024 12.31 12.40 11.82 12.32 3,260,680 -0.19(-1.52%)
Feb 22, 2024 12.50 12.72 12.35 12.51 2,224,188 +0.05(+0.40%)
Feb 21, 2024 12.71 12.96 12.33 12.46 4,428,745 -0.21(-1.66%)
Feb 20, 2024 12.69 12.73 12.12 12.67 3,939,085 +0.06(+0.48%)
Feb 16, 2024 12.80 12.91 12.50 12.61 3,435,900 +0.06(+0.48%)
Feb 15, 2024 12.15 12.77 12.12 12.55 5,037,710 +0.50(+4.15%)
Feb 14, 2024 11.84 12.15 11.63 12.05 3,955,587 +0.25(+2.12%)
Feb 13, 2024 11.88 12.19 11.72 11.80 4,075,900 -0.31(-2.56%)
Feb 12, 2024 11.80 12.37 11.65 12.11 4,381,056 +0.22(+1.85%)
Feb 09, 2024 12.28 12.42 11.80 11.89 5,502,681 -0.32(-2.62%)
Feb 08, 2024 12.15 12.44 11.56 12.21 11,246,331 -1.04(-7.85%)
Feb 07, 2024 12.50 13.38 12.14 13.25 6,694,127 +0.81(+6.51%)
Feb 06, 2024 13.23 13.34 12.36 12.44 7,282,986 -0.74(-5.61%)
Feb 05, 2024 13.40 13.59 12.90 13.18 4,998,021 -0.01(-0.08%)
Feb 02, 2024 13.10 13.64 12.93 13.19 5,554,785 -0.07(-0.53%)
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.