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 (%)
Mar 31, 2021 9.994 10.09 9.752 9.828 548,187 -0.11(-1.14%)
Mar 30, 2021 9.853 10.27 9.732 9.941 808,437 +0.06(+0.57%)
Mar 29, 2021 10.49 10.57 9.740 9.885 1,372,573 -0.63(-5.99%)
Mar 26, 2021 10.99 11.16 10.05 10.51 2,473,021 -0.25(-2.29%)
Mar 25, 2021 9.570 10.86 9.267 10.76 2,630,634 +1.19(+12.40%)
Mar 24, 2021 9.732 10.03 9.489 9.574 2,020,343 +0.25(+2.69%)
Mar 23, 2021 10.68 10.79 9.158 9.324 2,869,274 -1.49(-13.78%)
Mar 22, 2021 11.00 11.31 9.736 10.81 5,088,786 -0.59(-5.20%)
Mar 19, 2021 10.95 11.62 10.84 11.41 1,636,958 +0.65(+6.04%)
Mar 18, 2021 10.90 11.59 10.70 10.76 2,309,332 -0.04(-0.34%)
Mar 17, 2021 10.19 11.02 10.09 10.79 1,642,931 +0.65(+6.41%)
Mar 16, 2021 10.21 10.62 9.820 10.14 2,386,165 +0.00(+0.04%)
Mar 15, 2021 9.897 10.72 9.893 10.14 2,779,479 -0.06(-0.55%)
Mar 12, 2021 9.796 10.25 9.227 10.20 3,151,826 +0.77(+8.14%)
Mar 11, 2021 8.338 9.590 8.338 9.429 3,748,120 +1.19(+14.46%)
Mar 10, 2021 8.197 8.629 8.096 8.237 1,558,600 +0.29(+3.61%)
Mar 09, 2021 7.624 8.153 7.624 7.951 942,925 +0.35(+4.62%)
Mar 08, 2021 7.830 8.032 7.595 7.599 772,050 -0.19(-2.49%)
Mar 05, 2021 8.132 8.270 7.551 7.793 1,208,773 -0.38(-4.60%)
Mar 04, 2021 8.375 8.472 7.967 8.169 1,167,800 -0.31(-3.67%)
Mar 03, 2021 8.302 8.665 8.116 8.480 1,640,779 +0.22(+2.64%)
Mar 02, 2021 8.258 8.379 8.173 8.262 601,281 +0.10(+1.24%)
Mar 01, 2021 8.233 8.369 8.072 8.161 770,276 +0.11(+1.35%)
Feb 26, 2021 7.935 8.090 7.624 8.052 785,046 +0.24(+3.05%)
Feb 25, 2021 8.076 8.225 7.765 7.813 878,982 -0.29(-3.54%)
Feb 24, 2021 8.169 8.427 8.007 8.100 1,446,335 +0.09(+1.16%)
Feb 23, 2021 8.246 8.278 7.575 8.007 1,631,344 -0.42(-4.94%)
Feb 22, 2021 8.884 9.118 8.407 8.423 1,712,855 -0.37(-4.18%)
Feb 19, 2021 8.799 8.884 8.443 8.791 2,054,246 +0.69(+8.52%)
Feb 18, 2021 8.843 8.843 8.040 8.100 2,286,623 -0.66(-7.51%)
Feb 17, 2021 8.500 8.924 8.342 8.758 1,904,496 +0.40(+4.78%)
Feb 16, 2021 8.581 8.843 8.157 8.359 3,050,773 +0.23(+2.88%)
Feb 12, 2021 7.547 8.306 7.470 8.124 2,793,478 +0.58(+7.65%)
Feb 11, 2021 7.248 7.547 7.127 7.547 2,424,533 +0.51(+7.23%)
Feb 10, 2021 6.667 7.107 6.578 7.038 2,435,596 +0.61(+9.42%)
Feb 09, 2021 6.138 6.457 6.108 6.433 1,254,943 +0.29(+4.80%)
Feb 08, 2021 6.130 6.218 6.057 6.138 1,502,091 +0.17(+2.77%)
Feb 05, 2021 5.754 6.013 5.738 5.972 1,450,479 +0.22(+3.79%)
Feb 04, 2021 5.976 6.097 5.714 5.754 3,218,136 -0.10(-1.72%)
Feb 03, 2021 5.859 6.049 5.815 5.855 2,062,691 +0.16(+2.76%)
Feb 02, 2021 5.730 5.835 5.572 5.698 3,729,544 +0.20(+3.60%)
Feb 01, 2021 4.951 5.544 4.951 5.500 2,678,019 +0.63(+13.03%)
Jan 29, 2021 4.987 5.003 4.724 4.866 3,512,650 +0.22(+4.78%)
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.