ZIM Integrated Shipping Services Ltd (ZIM) Historical Stock Data
24.23 ↓2.78 (-10.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZIM is up 0.21% a day on average. There have been 13 days where ZIM Integrated Shipping Services Ltd closed green and 17 days where ZIM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 26.00 | 24.23 | ↓$1.77 (-6.81%) | 23.31 | 26.11 | 17.38M |
| 2024-11-20 | 29.67 | 27.01 | ↓$2.66 (-8.97%) | 26.92 | 30.15 | 25.38M |
| 2024-11-19 | 25.92 | 26.78 | ↑$0.86 (3.32%) | 25.66 | 27.17 | 6.11M |
| 2024-11-18 | 26.80 | 26.61 | ↓$0.19 (-0.71%) | 26.30 | 27.20 | 4.01M |
| 2024-11-15 | 25.45 | 26.10 | ↑$0.65 (2.55%) | 25.11 | 26.24 | 3.53M |
| 2024-11-14 | 25.79 | 25.35 | ↓$0.44 (-1.71%) | 25.32 | 27.48 | 8.42M |
| 2024-11-13 | 24.70 | 25.01 | ↑$0.31 (1.26%) | 24.45 | 25.35 | 5.14M |
| 2024-11-12 | 23.70 | 24.17 | ↑$0.47 (1.98%) | 23.52 | 24.20 | 4.07M |
| 2024-11-11 | 24.80 | 23.81 | ↓$0.99 (-3.99%) | 23.58 | 24.90 | 4.21M |
| 2024-11-08 | 25.27 | 24.77 | ↓$0.50 (-1.98%) | 24.63 | 25.39 | 4.64M |
| 2024-11-07 | 24.91 | 25.31 | ↑$0.40 (1.61%) | 24.83 | 25.49 | 5.26M |
| 2024-11-06 | 22.67 | 24.05 | ↑$1.38 (6.09%) | 22.42 | 24.07 | 6.79M |
| 2024-11-05 | 24.68 | 24.81 | ↑$0.13 (0.53%) | 24.39 | 25.24 | 3.48M |
| 2024-11-04 | 24.14 | 24.04 | ↓$0.10 (-0.41%) | 24.03 | 24.95 | 4.07M |
| 2024-11-01 | 24.55 | 24.30 | ↓$0.25 (-1.02%) | 24.17 | 25.24 | 6.26M |
| 2024-10-31 | 22.50 | 23.79 | ↑$1.29 (5.73%) | 22.48 | 23.90 | 5.41M |
| 2024-10-30 | 21.76 | 21.70 | ↓$0.06 (-0.28%) | 21.47 | 22.24 | 2.95M |
| 2024-10-29 | 22.45 | 22.11 | ↓$0.34 (-1.51%) | 22.10 | 22.64 | 4.34M |
| 2024-10-28 | 22.75 | 22.74 | ↓$0.01 (-0.04%) | 21.98 | 23.12 | 2.72M |
| 2024-10-25 | 22.79 | 22.80 | ↑$0.01 (0.04%) | 22.45 | 23.20 | 2.28M |
| 2024-10-24 | 23.32 | 22.66 | ↓$0.66 (-2.83%) | 22.19 | 23.57 | 3.92M |
| 2024-10-23 | 23.90 | 22.47 | ↓$1.43 (-5.98%) | 22.35 | 23.94 | 5.14M |
| 2024-10-22 | 24.38 | 24.34 | ↓$0.04 (-0.16%) | 24.23 | 24.99 | 4.25M |
| 2024-10-21 | 23.72 | 24.70 | ↑$0.98 (4.13%) | 23.45 | 25.04 | 9.88M |
| 2024-10-18 | 21.73 | 22.87 | ↑$1.14 (5.25%) | 21.57 | 23.32 | 9.32M |
| 2024-10-17 | 20.99 | 20.98 | ↓$0.01 (-0.05%) | 20.70 | 21.19 | 3.01M |
| 2024-10-16 | 21.18 | 21.17 | ↓$0.01 (-0.05%) | 21.00 | 21.43 | 3.60M |
| 2024-10-15 | 20.85 | 20.72 | ↓$0.13 (-0.62%) | 20.52 | 21.11 | 3.90M |
| 2024-10-14 | 20.10 | 21.18 | ↑$1.08 (5.37%) | 20.04 | 21.45 | 7.49M |
| 2024-10-11 | 18.74 | 19.80 | ↑$1.06 (5.66%) | 18.73 | 19.80 | 4.56M |
Create an account or log in to view more rows.
$ZIM keep it going
$ZIM Powell save me
$ZIM almost go time
$ZIM hot trash
$ZIM buy the dip were blasting off
$ZIM bear trap dude
$ZIM 5 minute looks sexy
$ZIM get ready bears and bulls
$ZIM Holding
$ZIM the catalyst we need !