Zim Integrated Shipping Services Ltd (NY: ZIM )

21.67 -1.74 (-7.43%)

Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2024	23.65	23.72	21.58	21.67	7,665,904	-1.74(-7.43%)
Oct 02, 2024	23.98	24.48	23.32	23.41	4,758,223	-0.91(-3.74%)
Oct 01, 2024	24.08	24.55	23.40	24.32	8,341,128	-1.34(-5.22%)
Sep 30, 2024	25.60	26.20	25.15	25.66	8,717,696	+1.42(+5.86%)
Sep 27, 2024	23.68	25.13	23.60	24.24	7,431,159	+0.72(+3.06%)
Sep 26, 2024	23.26	23.83	22.12	23.52	5,382,914	-0.01(-0.04%)
Sep 25, 2024	23.40	23.88	23.21	23.53	3,970,185	-0.13(-0.55%)
Sep 24, 2024	22.66	23.88	22.62	23.66	11,149,050	+1.33(+5.96%)
Sep 23, 2024	20.72	22.33	20.50	22.33	10,711,252	+2.27(+11.32%)
Sep 20, 2024	19.91	20.33	19.84	20.06	4,124,221	-0.35(-1.71%)
Sep 19, 2024	19.68	20.46	19.53	20.41	4,669,994	+1.29(+6.75%)
Sep 18, 2024	19.49	19.62	18.87	19.12	3,973,614	-0.58(-2.94%)
Sep 17, 2024	18.86	19.75	18.42	19.70	4,756,948	+1.17(+6.31%)
Sep 16, 2024	18.47	18.72	18.21	18.53	2,905,098	+0.23(+1.26%)
Sep 13, 2024	18.69	18.70	18.06	18.30	3,011,996	-0.33(-1.77%)
Sep 12, 2024	18.70	19.08	18.40	18.63	4,318,776	+0.21(+1.14%)
Sep 11, 2024	16.84	18.48	16.83	18.42	7,707,382	+2.02(+12.32%)
Sep 10, 2024	16.40	16.48	15.90	16.40	3,801,264	+0.09(+0.55%)
Sep 09, 2024	16.18	16.61	16.09	16.31	3,293,263	+0.13(+0.80%)
Sep 06, 2024	16.62	16.70	16.10	16.18	4,297,330	-0.50(-3.00%)
Sep 05, 2024	17.32	17.35	16.53	16.68	6,709,651	-0.64(-3.70%)
Sep 04, 2024	17.40	18.03	17.14	17.32	4,077,685	-0.05(-0.29%)
Sep 03, 2024	17.83	17.90	17.13	17.37	5,302,051	-0.90(-4.93%)
Aug 30, 2024	18.37	18.40	17.85	18.27	5,360,595	-0.33(-1.77%)
Aug 29, 2024	18.83	19.12	18.32	18.60	6,282,058	+0.32(+1.75%)
Aug 28, 2024	18.77	18.86	17.81	18.28	9,082,406	-0.73(-3.85%)
Aug 27, 2024	19.03	19.19	18.74	19.01	4,032,907	+0.12(+0.65%)
Aug 26, 2024	19.31	19.63	18.76	18.89	6,552,060	-0.30(-1.59%)
Aug 23, 2024	19.74	20.41	19.04	19.19	6,763,758	-1.01(-4.99%)
Aug 22, 2024	20.84	21.45	19.92	20.20	5,874,437	-0.54(-2.61%)
Aug 21, 2024	21.69	21.88	20.14	20.74	8,531,294	-0.70(-3.28%)
Aug 20, 2024	20.95	22.23	20.80	21.45	8,370,455	+0.28(+1.30%)
Aug 19, 2024	20.97	22.61	20.29	21.17	28,591,802	+3.04(+16.74%)
Aug 16, 2024	18.01	18.35	17.92	18.14	4,502,488	+0.11(+0.63%)
Aug 15, 2024	18.28	18.32	17.96	18.02	2,727,394	-0.11(-0.63%)
Aug 14, 2024	18.61	18.62	17.82	18.14	3,130,104	-0.22(-1.19%)
Aug 13, 2024	17.75	18.46	17.55	18.36	2,314,279	+0.64(+3.60%)
Aug 12, 2024	17.86	18.22	17.56	17.72	2,682,012	+0.29(+1.64%)
Aug 09, 2024	17.98	17.98	17.29	17.43	2,632,720	-0.48(-2.66%)
Aug 08, 2024	17.52	17.93	17.19	17.91	2,440,277	+0.30(+1.73%)
Aug 07, 2024	18.27	18.39	17.32	17.60	2,869,595	-0.21(-1.17%)
Aug 06, 2024	17.68	18.37	17.33	17.81	3,077,317	+0.10(+0.59%)
Aug 05, 2024	16.43	18.37	16.29	17.71	3,709,515	-0.36(-2.00%)
Aug 02, 2024	18.03	18.51	17.61	18.07	4,664,175	-0.31(-1.71%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Zim Integrated Shipping Services Ltd (NY: ZIM )

Historical Prices