Skip to main content

Zim Integrated Shipping Services Ltd (NY: ZIM )

10.04 +0.02 (+0.15%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 14.86 15.26 14.58 15.15 2,033,457 +0.01(+0.07%)
Jul 31, 2023 15.22 15.39 14.83 15.14 2,597,315 -0.08(-0.53%)
Jul 28, 2023 14.62 15.39 14.62 15.22 3,692,453 +0.83(+5.77%)
Jul 27, 2023 14.49 15.12 14.30 14.39 4,571,468 +0.19(+1.34%)
Jul 26, 2023 13.54 14.27 13.52 14.20 2,475,300 +0.55(+4.03%)
Jul 25, 2023 14.00 14.23 13.57 13.65 2,084,844 -0.23(-1.66%)
Jul 24, 2023 13.70 14.00 13.66 13.88 1,770,653 +0.11(+0.80%)
Jul 21, 2023 14.35 14.43 13.65 13.77 3,020,169 -0.65(-4.51%)
Jul 20, 2023 14.25 14.73 14.20 14.42 3,767,344 +0.18(+1.26%)
Jul 19, 2023 13.60 14.44 13.55 14.24 5,412,083 +0.86(+6.43%)
Jul 18, 2023 12.83 13.55 12.81 13.38 3,544,256 +0.58(+4.53%)
Jul 17, 2023 12.54 12.85 12.43 12.80 2,164,030 +0.06(+0.47%)
Jul 14, 2023 12.83 12.88 12.41 12.74 2,442,740 -0.04(-0.31%)
Jul 13, 2023 12.94 12.99 12.52 12.78 2,819,623 +0.00(+0.00%)
Jul 12, 2023 13.02 13.77 12.76 12.78 5,794,694 -0.60(-4.48%)
Jul 11, 2023 12.93 13.60 12.91 13.38 3,941,272 +0.63(+4.94%)
Jul 10, 2023 12.80 12.96 12.62 12.75 1,592,599 +0.04(+0.31%)
Jul 07, 2023 12.69 13.06 12.69 12.71 2,055,108 +0.05(+0.39%)
Jul 06, 2023 12.59 12.74 12.27 12.66 2,203,549 -0.18(-1.40%)
Jul 05, 2023 12.74 13.08 12.63 12.84 2,221,126 +0.04(+0.31%)
Jul 03, 2023 12.40 13.04 12.39 12.80 2,531,180 +0.41(+3.31%)
Jun 30, 2023 12.70 12.77 12.36 12.39 1,651,553 -0.17(-1.35%)
Jun 29, 2023 12.74 12.87 12.56 12.56 1,590,001 -0.13(-1.02%)
Jun 28, 2023 12.34 12.70 12.21 12.69 2,270,892 +0.23(+1.85%)
Jun 27, 2023 12.03 12.53 11.78 12.46 2,801,408 +0.37(+3.06%)
Jun 26, 2023 12.10 12.24 11.95 12.09 2,205,827 -0.09(-0.74%)
Jun 23, 2023 12.00 12.22 11.92 12.18 1,877,299 -0.01(-0.08%)
Jun 22, 2023 12.32 12.40 12.03 12.19 1,982,095 -0.15(-1.22%)
Jun 21, 2023 12.42 12.63 12.30 12.34 2,162,810 -0.20(-1.59%)
Jun 20, 2023 12.84 13.03 12.43 12.54 3,587,269 -0.46(-3.54%)
Jun 16, 2023 13.24 13.25 12.93 13.00 2,979,635 -0.39(-2.91%)
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.