1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. ZIM Integrated Shipping Services Ltd (ZIM)
  7. Historical

ZIM

ZIM Integrated Shipping ... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
ZIM Integrated Shipping Services Ltd ZIM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.22 0.47% 47.47 05:05:59
Open Price Low Price High Price Close Price Prev Close
47.25
more quote information »

ZIM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week50.2051.8846.5249.041,927,234-2.73-5.44%
1 Month50.4051.8842.1446.302,931,524-2.93-5.81%
3 Months42.0062.2041.2349.522,666,0025.4713.02%
6 Months33.6962.2032.8345.992,162,39213.7840.9%
1 Year12.3062.2011.7042.451,750,49835.17285.93%
3 Years12.3062.2011.7042.451,750,49835.17285.93%
5 Years12.3062.2011.7042.451,750,49835.17285.93%

ZIM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 47.25 -1.93 -3.92% 48.72 49.17 46.52 2,330,093
Oct 26 2021 49.18 -1.18 -2.34% 50.70 51.88 48.61 2,004,156
Oct 25 2021 50.36 0.86 1.74% 48.44 50.94 48.44 1,931,181
Oct 22 2021 49.50 0.08 0.16% 49.82 49.95 47.76 1,348,196
Oct 21 2021 49.42 -0.58 -1.16% 50.20 51.33 48.42 2,022,546
Oct 20 2021 50.00 0.68 1.38% 49.19 50.67 47.714 2,571,991
Oct 19 2021 49.32 3.39 7.38% 46.68 49.63 46.50 3,466,923
Oct 18 2021 45.93 2.02 4.6% 44.60 47.18 44.11 3,054,456
Oct 15 2021 43.91 0.60 1.39% 43.65 44.67 42.57 1,966,629
Oct 14 2021 43.31 -2.64 -5.75% 46.05 46.46 43.10 3,815,046
Oct 13 2021 45.95 -0.66 -1.42% 47.26 47.30 45.39 2,746,457
Oct 12 2021 46.61 2.63 5.98% 44.83 47.08 44.36 2,972,298
Oct 11 2021 43.98 0.01 0.02% 44.00 45.68 43.92 2,317,821
Oct 08 2021 43.97 -0.45 -1.01% 46.45 46.80 43.03 2,413,957
Oct 07 2021 44.42 0.30 0.68% 45.44 46.95 44.30 3,024,413
Oct 06 2021 44.12 0.01 0.02% 43.80 44.53 42.14 2,848,336
Oct 05 2021 44.11 0.25 0.57% 44.96 46.3399 43.70 4,004,963
Oct 04 2021 43.86 -5.69 -11.48% 47.40 47.60 43.41 7,943,138
Oct 01 2021 49.55 -1.15 -2.27% 51.19 51.19 47.44 3,269,514
Sep 30 2021 50.70 -0.64 -1.25% 50.40 51.39 48.92 2,578,357
Sep 29 2021 51.34 -2.03 -3.8% 53.00 53.55 49.75 3,480,532
Sep 28 2021 53.37 -1.73 -3.14% 54.25 55.00 51.50 2,949,007
See More Historical Prices »


Your Recent History
NYSE
ZIM
ZIM Integr..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.