Zim Integrated Shipping Services Ltd (NY: ZIM )

22.85 +0.85 (+3.86%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 21.74 23.45 21.27 22.85 6,100,344 +0.85(+3.86%)
Feb 02, 2023 21.03 22.88 21.03 22.00 9,356,389 +1.61(+7.90%)
Feb 01, 2023 19.30 20.68 19.13 20.39 5,684,389 +1.44(+7.60%)
Jan 31, 2023 18.77 19.04 18.73 18.95 2,469,160 +0.23(+1.23%)
Jan 30, 2023 18.43 19.10 18.41 18.72 3,391,781 +0.11(+0.59%)
Jan 27, 2023 18.20 18.77 18.15 18.61 3,032,846 +0.27(+1.47%)
Jan 26, 2023 18.60 18.86 17.95 18.34 2,747,531 -0.01(-0.05%)
Jan 25, 2023 18.14 18.36 17.58 18.35 4,338,960 -0.34(-1.82%)
Jan 24, 2023 18.50 19.00 18.26 18.69 2,796,033 -0.10(-0.53%)
Jan 23, 2023 18.35 19.22 18.08 18.79 4,162,553 +0.39(+2.12%)
Jan 20, 2023 17.77 18.41 17.60 18.40 3,206,333 +0.89(+5.08%)
Jan 19, 2023 17.86 18.02 17.06 17.51 4,050,217 -0.55(-3.05%)
Jan 18, 2023 18.38 18.60 17.95 18.06 4,976,360 +0.15(+0.84%)
Jan 17, 2023 17.05 18.01 17.05 17.91 4,726,416 +0.90(+5.29%)
Jan 13, 2023 17.00 17.16 16.82 17.01 3,918,795 -0.13(-0.76%)
Jan 12, 2023 17.40 17.60 17.01 17.14 4,490,441 -0.28(-1.61%)
Jan 11, 2023 17.31 17.50 17.11 17.42 3,962,232 -0.11(-0.63%)
Jan 10, 2023 17.05 17.68 16.85 17.53 3,188,106 +0.47(+2.75%)
Jan 09, 2023 17.46 18.14 17.05 17.06 4,058,497 -0.07(-0.41%)
Jan 06, 2023 17.03 17.30 16.81 17.13 3,160,441 +0.08(+0.47%)
Jan 05, 2023 17.10 17.22 16.72 17.05 3,402,530 -0.14(-0.81%)
Jan 04, 2023 17.00 17.60 16.81 17.19 2,602,613 +0.23(+1.36%)
Jan 03, 2023 17.37 17.70 16.80 16.96 4,781,640 -0.23(-1.34%)
Dec 30, 2022 17.75 17.75 17.06 17.19 4,140,212 -0.89(-4.92%)
Dec 29, 2022 16.96 18.19 16.83 18.08 4,548,375 +1.12(+6.60%)
Dec 28, 2022 17.00 17.42 16.83 16.96 2,882,387 -0.14(-0.82%)
Dec 27, 2022 17.38 17.51 16.65 17.10 2,895,960 -0.41(-2.34%)
Dec 23, 2022 17.80 17.95 17.28 17.51 1,936,058 -0.12(-0.68%)
Dec 22, 2022 17.50 17.64 16.91 17.63 2,808,134 -0.10(-0.56%)
Dec 21, 2022 17.18 17.83 17.06 17.73 2,875,069 +0.74(+4.36%)
Dec 20, 2022 16.78 17.28 16.57 16.99 4,080,092 +0.70(+4.30%)
Dec 19, 2022 17.60 17.63 16.23 16.29 5,026,024 -1.26(-7.18%)
Dec 16, 2022 18.35 18.54 17.52 17.55 3,790,352 -0.53(-2.93%)
Dec 15, 2022 17.71 18.18 17.54 18.08 2,702,743 +0.22(+1.23%)
Dec 14, 2022 18.00 18.15 17.46 17.86 3,304,389 -0.28(-1.54%)
Dec 13, 2022 18.50 18.80 17.74 18.14 3,653,511 +0.20(+1.11%)
Dec 12, 2022 18.35 18.52 17.81 17.94 3,848,701 -0.63(-3.39%)
Dec 09, 2022 18.61 19.03 18.34 18.57 2,745,022 -0.04(-0.21%)
Dec 08, 2022 17.98 19.10 17.57 18.61 5,167,386 +0.92(+5.20%)
Dec 07, 2022 19.00 19.13 17.66 17.69 6,692,394 -1.51(-7.86%)
Dec 06, 2022 19.52 19.71 18.97 19.20 3,856,953 -0.37(-1.89%)
Dec 05, 2022 19.80 20.34 19.12 19.57 5,105,295 +0.17(+0.88%)
Dec 02, 2022 20.00 20.05 19.21 19.40 4,774,364 -0.69(-3.43%)
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.