ZIM Integrated Shipping Services Ltd (ZIM) Historical Stock Data
11.06 ↑0.89 (8.75%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZIM is up 0.59% a day on average. There have been 17 days where ZIM Integrated Shipping Services Ltd closed green and 13 days where ZIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 10.20 | 11.06 | ↑$0.86 (8.43%) | 10.17 | 11.09 | 4.70M |
| 2024-04-19 | 9.88 | 10.17 | ↑$0.29 (2.94%) | 9.75 | 10.20 | 3.51M |
| 2024-04-18 | 10.22 | 9.86 | ↓$0.36 (-3.52%) | 9.81 | 10.29 | 1.95M |
| 2024-04-17 | 10.20 | 10.22 | ↑$0.02 (0.20%) | 10.07 | 10.45 | 2.15M |
| 2024-04-16 | 10.11 | 10.07 | ↓$0.04 (-0.40%) | 9.93 | 10.24 | 2.86M |
| 2024-04-15 | 10.08 | 10.24 | ↑$0.16 (1.59%) | 10.03 | 10.48 | 2.35M |
| 2024-04-12 | 10.73 | 10.10 | ↓$0.63 (-5.87%) | 10.09 | 10.77 | 3.36M |
| 2024-04-11 | 10.48 | 10.69 | ↑$0.21 (2.00%) | 10.44 | 10.83 | 2.39M |
| 2024-04-10 | 10.16 | 10.42 | ↑$0.26 (2.56%) | 10.00 | 10.56 | 2.71M |
| 2024-04-09 | 10.96 | 10.38 | ↓$0.58 (-5.29%) | 10.35 | 11.03 | 3.25M |
| 2024-04-08 | 11.15 | 10.96 | ↓$0.19 (-1.70%) | 10.76 | 11.17 | 2.40M |
| 2024-04-05 | 11.18 | 11.16 | ↓$0.02 (-0.18%) | 11.06 | 11.35 | 2.17M |
| 2024-04-04 | 11.25 | 11.22 | ↓$0.03 (-0.27%) | 11.03 | 11.49 | 3.98M |
| 2024-04-03 | 10.24 | 11.19 | ↑$0.95 (9.28%) | 10.19 | 11.19 | 5.67M |
| 2024-04-02 | 10.53 | 10.17 | ↓$0.36 (-3.42%) | 10.12 | 10.63 | 3.47M |
| 2024-04-01 | 10.12 | 10.67 | ↑$0.55 (5.43%) | 10.05 | 10.75 | 4.43M |
| 2024-03-28 | 9.97 | 10.12 | ↑$0.15 (1.50%) | 9.91 | 10.19 | 1.97M |
| 2024-03-27 | 9.90 | 10.02 | ↑$0.12 (1.21%) | 9.74 | 10.12 | 3.56M |
| 2024-03-26 | 9.56 | 9.78 | ↑$0.22 (2.30%) | 9.56 | 9.87 | 2.32M |
| 2024-03-25 | 9.55 | 9.57 | ↑$0.02 (0.21%) | 9.47 | 9.74 | 1.90M |
| 2024-03-22 | 9.71 | 9.58 | ↓$0.13 (-1.34%) | 9.52 | 9.77 | 1.92M |
| 2024-03-21 | 9.87 | 9.78 | ↓$0.09 (-0.91%) | 9.72 | 10.16 | 2.98M |
| 2024-03-20 | 9.22 | 9.78 | ↑$0.56 (6.07%) | 9.08 | 9.87 | 3.53M |
| 2024-03-19 | 9.32 | 9.25 | ↓$0.07 (-0.75%) | 9.22 | 9.56 | 3.21M |
| 2024-03-18 | 9.44 | 9.54 | ↑$0.10 (1.06%) | 9.22 | 9.64 | 4.01M |
| 2024-03-15 | 9.29 | 9.45 | ↑$0.16 (1.72%) | 9.27 | 9.61 | 6.07M |
| 2024-03-14 | 9.90 | 9.29 | ↓$0.61 (-6.16%) | 9.13 | 9.94 | 11.38M |
| 2024-03-13 | 10.57 | 10.07 | ↓$0.50 (-4.73%) | 9.82 | 11.00 | 19.76M |
| 2024-03-12 | 11.45 | 11.66 | ↑$0.21 (1.83%) | 11.16 | 11.80 | 8.03M |
| 2024-03-11 | 10.99 | 11.41 | ↑$0.42 (3.82%) | 10.95 | 11.42 | 4.77M |
Create an account or log in to view more rows.
$ZIM 5 minute looks sexy
$ZIM get ready bears and bulls
$ZIM Holding
$ZIM the catalyst we need !
$ZIM don’t be boring today beast
$ZIM Nothing but time to wait
$ZIM BUY BUY BUY
$ZIM the time is near
$ZIM shorting it
$ZIM getting this mare ready to run today