Skip to main content

Zim Integrated Shipping Services Ltd (NY: ZIM )

18.53 -0.24 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 40.21 40.72 39.64 40.03 5,074,521 -0.07(-0.16%)
Mar 30, 2022 40.68 40.87 39.87 40.10 4,742,514 -0.62(-1.53%)
Mar 29, 2022 39.57 40.79 38.05 40.72 8,939,631 +0.89(+2.24%)
Mar 28, 2022 37.98 40.73 37.89 39.83 11,407,718 +2.17(+5.76%)
Mar 25, 2022 38.75 39.09 37.33 37.66 11,419,434 -1.91(-4.81%)
Mar 24, 2022 41.33 41.48 38.43 39.57 14,336,391 -2.30(-5.50%)
Mar 23, 2022 41.85 43.47 41.59 41.87 9,702,250 -0.68(-1.60%)
Mar 22, 2022 40.79 42.99 40.69 42.55 22,254,150 +3.45(+8.83%)
Mar 21, 2022 38.59 39.42 37.99 39.10 26,932,322 +1.56(+4.15%)
Mar 18, 2022 38.65 38.83 37.12 37.54 16,391,198 -1.09(-2.82%)
Mar 17, 2022 39.67 40.53 37.81 38.63 22,043,540 -0.74(-1.88%)
Mar 16, 2022 38.21 39.65 38.10 39.37 16,554,869 +1.50(+3.97%)
Mar 15, 2022 36.98 37.87 35.63 37.87 18,711,124 +1.20(+3.27%)
Mar 14, 2022 35.57 37.26 35.50 36.67 19,802,198 +1.66(+4.73%)
Mar 11, 2022 34.28 35.72 33.83 35.01 17,598,998 +0.91(+2.66%)
Mar 10, 2022 33.74 34.19 32.04 34.11 13,847,128 +0.72(+2.17%)
Mar 09, 2022 33.34 34.41 32.08 33.38 22,784,198 +1.98(+6.29%)
Mar 08, 2022 30.78 32.34 30.45 31.40 9,856,784 +0.78(+2.54%)
Mar 07, 2022 32.17 32.43 30.17 30.63 14,171,011 -1.31(-4.09%)
Mar 04, 2022 33.32 33.47 30.93 31.93 8,561,379 -1.05(-3.18%)
Mar 03, 2022 31.50 33.29 31.50 32.98 9,568,064 +1.67(+5.33%)
Mar 02, 2022 30.37 31.72 30.15 31.31 6,756,308 +1.28(+4.26%)
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.