Skip to main content

Zim Integrated Shipping Services Ltd (NY: ZIM )

10.12 +0.10 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 17.71 17.71 17.12 17.15 5,787,867 -0.30(-1.71%)
Mar 30, 2023 17.38 17.63 17.30 17.45 3,782,840 +0.40(+2.35%)
Mar 29, 2023 16.62 17.11 16.59 17.05 3,468,922 +0.75(+4.60%)
Mar 28, 2023 16.36 16.66 16.11 16.30 3,094,773 +0.01(+0.04%)
Mar 27, 2023 16.92 16.96 15.87 16.29 4,896,495 -0.55(-3.28%)
Mar 24, 2023 17.51 17.60 16.70 16.84 5,218,851 -0.89(-5.00%)
Mar 23, 2023 17.78 18.27 17.31 17.73 7,086,327 +0.31(+1.80%)
Mar 22, 2023 17.30 18.00 17.08 17.42 7,851,752 +0.42(+2.48%)
Mar 21, 2023 16.79 17.46 16.66 17.00 6,244,739 +0.52(+3.13%)
Mar 20, 2023 17.45 17.48 16.44 16.48 8,338,822 -0.96(-5.50%)
Mar 17, 2023 17.96 18.08 17.22 17.44 6,945,807 -0.40(-2.24%)
Mar 16, 2023 17.64 17.94 17.23 17.84 6,907,151 +0.33(+1.91%)
Mar 15, 2023 16.89 17.58 16.47 17.51 9,912,924 +0.76(+4.56%)
Mar 14, 2023 15.73 16.90 15.59 16.74 11,926,771 +1.57(+10.35%)
Mar 13, 2023 16.22 17.74 15.09 15.17 25,644,080 +0.94(+6.59%)
Mar 10, 2023 14.69 14.76 14.05 14.23 6,894,632 -0.48(-3.26%)
Mar 09, 2023 15.62 15.71 14.71 14.71 5,673,327 -0.96(-6.13%)
Mar 08, 2023 15.79 15.92 15.51 15.67 4,374,823 -0.06(-0.37%)
Mar 07, 2023 15.64 15.90 15.36 15.73 3,326,294 +0.05(+0.32%)
Mar 06, 2023 16.40 16.40 15.56 15.68 5,295,690 -0.62(-3.79%)
Mar 03, 2023 16.60 16.82 16.17 16.30 3,957,869 -0.20(-1.23%)
Mar 02, 2023 17.49 17.49 16.15 16.50 6,591,250 -0.92(-5.26%)
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.