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, 2021 10.10 10.20 9.857 9.935 542,310 -0.11(-1.14%)
Mar 30, 2021 9.959 10.38 9.837 10.05 799,768 +0.06(+0.57%)
Mar 29, 2021 10.61 10.69 9.845 9.992 1,357,856 -0.64(-5.99%)
Mar 26, 2021 11.11 11.28 10.16 10.63 2,446,503 -0.25(-2.29%)
Mar 25, 2021 9.674 10.98 9.368 10.88 2,602,427 +1.20(+12.40%)
Mar 24, 2021 9.837 10.14 9.592 9.678 1,998,680 +0.25(+2.69%)
Mar 23, 2021 10.79 10.91 9.257 9.425 2,838,508 -1.51(-13.78%)
Mar 22, 2021 11.12 11.43 9.841 10.93 5,034,222 -0.60(-5.20%)
Mar 19, 2021 11.07 11.75 10.96 11.53 1,619,406 +0.66(+6.04%)
Mar 18, 2021 11.02 11.71 10.82 10.87 2,284,570 -0.04(-0.34%)
Mar 17, 2021 10.30 11.14 10.20 10.91 1,625,315 +0.66(+6.41%)
Mar 16, 2021 10.32 10.73 9.927 10.25 2,360,579 +0.00(+0.04%)
Mar 15, 2021 10.00 10.84 10.00 10.25 2,749,675 -0.06(-0.55%)
Mar 12, 2021 9.902 10.36 9.327 10.31 3,118,030 +0.78(+8.14%)
Mar 11, 2021 8.429 9.694 8.429 9.531 3,707,930 +1.20(+14.46%)
Mar 10, 2021 8.286 8.723 8.184 8.327 1,541,887 +0.29(+3.61%)
Mar 09, 2021 7.706 8.241 7.706 8.037 932,814 +0.36(+4.62%)
Mar 08, 2021 7.915 8.119 7.678 7.682 763,771 -0.20(-2.49%)
Mar 05, 2021 8.221 8.359 7.633 7.878 1,195,812 -0.38(-4.60%)
Mar 04, 2021 8.466 8.563 8.053 8.257 1,155,278 -0.31(-3.67%)
Mar 03, 2021 8.392 8.759 8.204 8.572 1,623,186 +0.22(+2.64%)
Mar 02, 2021 8.347 8.470 8.261 8.351 594,834 +0.10(+1.24%)
Mar 01, 2021 8.323 8.460 8.159 8.249 762,017 +0.11(+1.35%)
Feb 26, 2021 8.021 8.178 7.706 8.139 776,629 +0.24(+3.05%)
Feb 25, 2021 8.163 8.315 7.849 7.898 869,557 -0.29(-3.54%)
Feb 24, 2021 8.257 8.519 8.094 8.188 1,430,827 +0.09(+1.16%)
Feb 23, 2021 8.335 8.368 7.657 8.094 1,613,852 -0.42(-4.94%)
Feb 22, 2021 8.980 9.217 8.498 8.515 1,694,489 -0.37(-4.18%)
Feb 19, 2021 8.894 8.980 8.535 8.886 2,032,220 +0.70(+8.52%)
Feb 18, 2021 8.939 8.939 8.127 8.188 2,262,104 -0.67(-7.51%)
Feb 17, 2021 8.592 9.021 8.433 8.853 1,884,075 +0.40(+4.78%)
Feb 16, 2021 8.674 8.939 8.245 8.449 3,018,061 +0.24(+2.88%)
Feb 12, 2021 7.629 8.396 7.551 8.212 2,763,525 +0.58(+7.65%)
Feb 11, 2021 7.327 7.629 7.204 7.629 2,398,536 +0.51(+7.23%)
Feb 10, 2021 6.739 7.184 6.649 7.114 2,409,480 +0.61(+9.42%)
Feb 09, 2021 6.204 6.527 6.174 6.502 1,241,486 +0.30(+4.80%)
Feb 08, 2021 6.196 6.286 6.123 6.204 1,485,985 +0.17(+2.77%)
Feb 05, 2021 5.816 6.078 5.800 6.037 1,434,926 +0.22(+3.79%)
Feb 04, 2021 6.041 6.163 5.776 5.816 3,183,630 -0.10(-1.72%)
Feb 03, 2021 5.923 6.114 5.878 5.919 2,040,574 +0.16(+2.76%)
Feb 02, 2021 5.792 5.898 5.633 5.759 3,689,553 +0.20(+3.60%)
Feb 01, 2021 5.004 5.604 5.004 5.559 2,649,304 +0.64(+13.03%)
Jan 29, 2021 5.041 5.057 4.776 4.918 3,474,986 +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.