Skip to main content

Zim Integrated Shipping Services Ltd (NY: ZIM )

19.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.437 7.503 7.272 7.286 2,059,076 -0.15(-2.03%)
Oct 30, 2023 7.757 7.870 7.343 7.437 3,001,417 -0.23(-2.95%)
Oct 27, 2023 8.284 8.312 7.611 7.663 2,487,153 -0.56(-6.86%)
Oct 26, 2023 8.030 8.359 7.969 8.228 2,378,473 +0.24(+2.94%)
Oct 25, 2023 7.908 8.002 7.771 7.992 1,151,305 -0.02(-0.24%)
Oct 24, 2023 7.682 8.167 7.672 8.011 4,067,168 +0.43(+5.71%)
Oct 23, 2023 7.795 7.884 7.531 7.578 3,647,379 -0.40(-4.96%)
Oct 20, 2023 8.143 8.237 7.974 7.974 1,896,250 -0.26(-3.20%)
Oct 19, 2023 8.529 8.548 8.143 8.237 3,027,485 -0.40(-4.58%)
Oct 18, 2023 8.868 8.901 8.529 8.632 2,026,307 -0.37(-4.08%)
Oct 17, 2023 8.990 9.207 8.915 9.000 1,687,999 -0.12(-1.34%)
Oct 16, 2023 9.056 9.253 9.018 9.122 1,747,862 -0.07(-0.72%)
Oct 13, 2023 8.632 9.273 8.628 9.188 3,522,757 +0.59(+6.90%)
Oct 12, 2023 9.084 9.084 8.520 8.595 3,357,191 -0.39(-4.30%)
Oct 11, 2023 8.971 9.098 8.877 8.981 1,689,163 -0.11(-1.24%)
Oct 10, 2023 8.990 9.339 8.973 9.094 1,907,582 -0.10(-1.13%)
Oct 09, 2023 8.793 9.306 8.736 9.197 3,681,846 +0.00(+0.00%)
Oct 06, 2023 8.670 9.249 8.632 9.197 2,353,547 +0.42(+4.83%)
Oct 05, 2023 9.056 9.122 8.736 8.774 1,949,816 -0.24(-2.71%)
Oct 04, 2023 8.943 9.066 8.596 9.018 2,463,808 +0.04(+0.42%)
Oct 03, 2023 9.207 9.263 8.934 8.981 2,800,514 -0.36(-3.83%)
Oct 02, 2023 9.781 9.875 9.282 9.339 2,254,050 -0.50(-5.07%)
Sep 29, 2023 9.687 9.965 9.687 9.837 1,488,434 +0.11(+1.16%)
Sep 28, 2023 9.564 9.823 9.470 9.725 1,662,132 +0.08(+0.88%)
Sep 27, 2023 9.979 10.05 9.423 9.640 3,200,780 -0.27(-2.75%)
Sep 26, 2023 10.18 10.35 9.885 9.913 2,297,890 -0.34(-3.31%)
Sep 25, 2023 10.54 10.27 10.04 10.25 3,848,592 -0.50(-4.64%)
Sep 22, 2023 10.47 10.91 10.44 10.75 2,590,547 +0.29(+2.79%)
Sep 21, 2023 10.59 10.80 10.42 10.46 2,299,089 -0.30(-2.80%)
Sep 20, 2023 11.19 11.32 10.76 10.76 2,347,829 -0.33(-2.97%)
Sep 19, 2023 10.86 11.10 10.83 11.09 2,155,343 +0.22(+1.99%)
Sep 18, 2023 10.84 11.32 10.75 10.87 4,787,001 +0.52(+5.00%)
Sep 15, 2023 10.64 10.77 10.36 10.36 3,645,344 -0.24(-2.22%)
Sep 14, 2023 10.87 11.04 10.57 10.59 2,562,098 -0.03(-0.27%)
Sep 13, 2023 11.02 11.22 10.62 10.62 2,523,807 -0.31(-2.84%)
Sep 12, 2023 10.68 11.02 10.65 10.93 1,354,038 +0.17(+1.58%)
Sep 11, 2023 10.78 10.95 10.68 10.76 1,760,256 -0.01(-0.09%)
Sep 08, 2023 10.65 10.90 10.51 10.77 1,479,748 +0.08(+0.79%)
Sep 07, 2023 10.87 10.92 10.64 10.68 2,484,068 -0.33(-2.99%)
Sep 06, 2023 10.95 11.11 10.87 11.01 1,663,606 +0.01(+0.09%)
Sep 05, 2023 11.42 11.46 10.97 11.00 2,695,303 -0.52(-4.49%)
Sep 01, 2023 11.52 11.78 11.50 11.52 1,812,032 +0.16(+1.41%)
Aug 31, 2023 11.31 11.44 11.20 11.36 3,086,532 -0.03(-0.25%)
Aug 30, 2023 11.48 11.48 11.33 11.39 1,294,987 -0.09(-0.82%)
Aug 29, 2023 11.11 11.53 11.04 11.48 2,132,978 +0.38(+3.39%)
Aug 28, 2023 11.27 11.46 11.03 11.11 1,877,722 -0.06(-0.51%)
Aug 25, 2023 11.40 11.49 11.04 11.16 2,537,767 -0.30(-2.63%)
Aug 24, 2023 11.63 11.67 11.40 11.47 1,979,257 -0.19(-1.61%)
Aug 23, 2023 11.46 11.65 11.33 11.65 1,804,722 +0.08(+0.73%)
Aug 22, 2023 11.88 12.02 11.44 11.57 2,293,731 -0.31(-2.62%)
Aug 21, 2023 11.50 11.90 11.48 11.88 2,229,576 +0.21(+1.77%)
Aug 18, 2023 11.36 11.86 11.26 11.67 2,470,090 +0.01(+0.08%)
Aug 17, 2023 11.43 12.04 11.42 11.66 3,645,468 +0.31(+2.74%)
Aug 16, 2023 11.85 12.00 11.25 11.35 9,285,713 -1.30(-10.27%)
Aug 15, 2023 12.93 12.95 12.51 12.65 3,855,748 -0.45(-3.45%)
Aug 14, 2023 13.32 13.32 12.95 13.10 2,113,644 -0.32(-2.38%)
Aug 11, 2023 13.18 13.53 13.09 13.42 1,514,693 +0.05(+0.35%)
Aug 10, 2023 13.41 13.58 13.24 13.38 1,467,690 +0.05(+0.35%)
Aug 09, 2023 13.67 13.67 13.12 13.33 1,963,550 -0.34(-2.48%)
Aug 08, 2023 13.37 13.83 13.03 13.67 2,124,164 +0.02(+0.14%)
Aug 07, 2023 14.17 14.28 13.57 13.65 2,141,539 -0.51(-3.59%)
Aug 04, 2023 14.45 14.56 13.92 14.16 1,684,838 -0.31(-2.15%)
Aug 03, 2023 13.86 14.51 13.79 14.47 2,954,961 +0.40(+2.88%)
Aug 02, 2023 13.97 14.10 13.40 14.06 2,666,046 -0.20(-1.39%)
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.