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 (%)
Oct 31, 2023 7.900 7.970 7.725 7.740 1,938,382 -0.16(-2.03%)
Oct 30, 2023 8.240 8.360 7.800 7.900 2,825,487 -0.24(-2.95%)
Oct 27, 2023 8.800 8.830 8.085 8.140 2,341,367 -0.60(-6.86%)
Oct 26, 2023 8.530 8.880 8.465 8.740 2,239,057 +0.25(+2.94%)
Oct 25, 2023 8.400 8.500 8.255 8.490 1,083,821 -0.02(-0.24%)
Oct 24, 2023 8.160 8.675 8.150 8.510 3,828,768 +0.46(+5.71%)
Oct 23, 2023 8.280 8.375 8.000 8.050 3,433,585 -0.42(-4.96%)
Oct 20, 2023 8.650 8.750 8.470 8.470 1,785,100 -0.28(-3.20%)
Oct 19, 2023 9.060 9.080 8.650 8.750 2,850,027 -0.42(-4.58%)
Oct 18, 2023 9.420 9.455 9.060 9.170 1,907,534 -0.39(-4.08%)
Oct 17, 2023 9.550 9.780 9.470 9.560 1,589,056 -0.13(-1.34%)
Oct 16, 2023 9.620 9.830 9.580 9.690 1,645,410 -0.07(-0.72%)
Oct 13, 2023 9.170 9.850 9.165 9.760 3,316,268 +0.63(+6.90%)
Oct 12, 2023 9.650 9.650 9.050 9.130 3,160,407 -0.41(-4.30%)
Oct 11, 2023 9.530 9.665 9.430 9.540 1,590,152 -0.12(-1.24%)
Oct 10, 2023 9.550 9.920 9.532 9.660 1,795,768 -0.11(-1.13%)
Oct 09, 2023 9.340 9.885 9.280 9.770 3,466,032 +0.00(+0.00%)
Oct 06, 2023 9.210 9.825 9.170 9.770 2,215,592 +0.45(+4.83%)
Oct 05, 2023 9.620 9.690 9.280 9.320 1,835,526 -0.26(-2.71%)
Oct 04, 2023 9.500 9.630 9.131 9.580 2,319,390 +0.04(+0.42%)
Oct 03, 2023 9.780 9.840 9.490 9.540 2,636,360 -0.38(-3.83%)
Oct 02, 2023 10.39 10.49 9.860 9.920 2,121,927 -0.53(-5.07%)
Sep 29, 2023 10.29 10.59 10.29 10.45 1,401,189 +0.12(+1.16%)
Sep 28, 2023 10.16 10.44 10.06 10.33 1,564,705 +0.09(+0.88%)
Sep 27, 2023 10.60 10.68 10.01 10.24 3,013,164 -0.29(-2.75%)
Sep 26, 2023 10.81 10.99 10.50 10.53 2,163,198 -0.36(-3.31%)
Sep 25, 2023 11.20 10.91 10.67 10.89 3,623,004 -0.53(-4.64%)
Sep 22, 2023 11.12 11.59 11.10 11.42 2,438,700 +0.31(+2.79%)
Sep 21, 2023 11.25 11.47 11.07 11.11 2,164,326 -0.32(-2.80%)
Sep 20, 2023 11.89 12.02 11.43 11.43 2,210,209 -0.35(-2.97%)
Sep 19, 2023 11.54 11.79 11.51 11.78 2,029,006 +0.23(+1.99%)
Sep 18, 2023 11.51 12.03 11.42 11.55 4,506,407 +0.55(+5.00%)
Sep 15, 2023 11.30 11.44 11.00 11.00 3,431,670 -0.25(-2.22%)
Sep 14, 2023 11.55 11.73 11.23 11.25 2,411,919 -0.03(-0.27%)
Sep 13, 2023 11.71 11.91 11.28 11.28 2,375,872 -0.33(-2.84%)
Sep 12, 2023 11.35 11.71 11.32 11.61 1,274,670 +0.18(+1.57%)
Sep 11, 2023 11.45 11.63 11.35 11.43 1,657,078 -0.01(-0.09%)
Sep 08, 2023 11.31 11.57 11.16 11.44 1,393,012 +0.09(+0.79%)
Sep 07, 2023 11.55 11.60 11.30 11.35 2,338,463 -0.35(-2.99%)
Sep 06, 2023 11.63 11.80 11.55 11.70 1,566,093 +0.01(+0.09%)
Sep 05, 2023 12.13 12.17 11.65 11.69 2,537,316 -0.55(-4.49%)
Sep 01, 2023 12.24 12.51 12.22 12.24 1,705,819 +0.17(+1.41%)
Aug 31, 2023 12.01 12.15 11.90 12.07 2,905,613 -0.03(-0.25%)
Aug 30, 2023 12.20 12.20 12.04 12.10 1,219,081 -0.10(-0.82%)
Aug 29, 2023 11.80 12.24 11.73 12.20 2,007,952 +0.40(+3.39%)
Aug 28, 2023 11.97 12.17 11.72 11.80 1,767,658 -0.06(-0.51%)
Aug 25, 2023 12.11 12.21 11.73 11.86 2,389,014 -0.32(-2.63%)
Aug 24, 2023 12.35 12.40 12.11 12.18 1,863,242 -0.20(-1.62%)
Aug 23, 2023 12.17 12.38 12.04 12.38 1,698,937 +0.09(+0.73%)
Aug 22, 2023 12.62 12.77 12.15 12.29 2,159,112 -0.33(-2.61%)
Aug 21, 2023 12.22 12.64 12.20 12.62 2,098,888 +0.22(+1.77%)
Aug 18, 2023 12.07 12.60 11.96 12.40 2,325,304 +0.01(+0.08%)
Aug 17, 2023 12.14 12.79 12.13 12.39 3,431,783 +0.33(+2.74%)
Aug 16, 2023 12.59 12.74 11.95 12.06 8,741,423 -1.38(-10.27%)
Aug 15, 2023 13.73 13.76 13.29 13.44 3,629,741 -0.48(-3.45%)
Aug 14, 2023 14.15 14.15 13.76 13.92 1,989,751 -0.34(-2.38%)
Aug 11, 2023 14.00 14.38 13.90 14.26 1,425,908 +0.05(+0.35%)
Aug 10, 2023 14.25 14.43 14.06 14.21 1,381,661 +0.05(+0.35%)
Aug 09, 2023 14.52 14.52 13.94 14.16 1,848,455 -0.36(-2.48%)
Aug 08, 2023 14.20 14.69 13.84 14.52 1,999,655 +0.02(+0.14%)
Aug 07, 2023 15.05 15.17 14.41 14.50 2,016,011 -0.54(-3.59%)
Aug 04, 2023 15.35 15.47 14.79 15.04 1,586,080 -0.33(-2.15%)
Aug 03, 2023 14.72 15.41 14.65 15.37 2,781,754 +0.43(+2.88%)
Aug 02, 2023 14.84 14.98 14.23 14.94 2,509,774 -0.21(-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.