ZIM

ZIM Integrated Shipping ... Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
1.30 2.33% 56.98 09:26:00
Open Price Low Price High Price Close Price Prev Close
55.68
more quote information »

ZIM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week57.0559.47851.9054.783,726,052-0.07-0.12%
1 Month50.0060.0947.0654.124,032,3076.9813.96%
3 Months58.3162.2042.1451.733,078,938-1.33-2.28%
6 Months40.2062.2033.7148.952,555,68816.7841.74%
1 Year12.3062.2011.7044.941,964,63544.68363.25%
3 Years12.3062.2011.7044.941,964,63544.68363.25%
5 Years12.3062.2011.7044.941,964,63544.68363.25%

ZIM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 55.68 1.33 2.45% 54.33 56.721 51.90 4,063,816
Dec 03 2021 54.35 -0.48 -0.88% 55.51 57.50 53.33 3,405,365
Dec 02 2021 54.83 1.40 2.62% 53.68 55.40 53.50 1,919,425
Dec 01 2021 53.43 -1.85 -3.35% 56.11 56.60 53.24 3,722,012
Nov 30 2021 55.28 -2.35 -4.08% 57.05 57.32 53.31 5,519,643
Nov 29 2021 57.63 4.45 8.37% 55.20 57.83 52.92 4,603,204
Nov 26 2021 53.18 -1.42 -2.6% 53.25 54.78 51.87 2,597,565
Nov 24 2021 54.60 -0.40 -0.73% 54.00 54.95 52.64 2,757,974
Nov 23 2021 55.00 -2.00 -3.51% 55.85 56.90 53.03 3,715,226
Nov 22 2021 57.00 -0.17 -0.3% 58.10 60.09 54.65 6,616,585
Nov 19 2021 57.17 2.70 4.96% 55.44 58.52 55.29 7,412,940
Nov 18 2021 54.47 1.67 3.16% 53.50 56.00 52.30 6,701,000
Nov 17 2021 52.80 2.70 5.39% 53.06 55.01 49.80 9,620,547
Nov 16 2021 50.10 0.74 1.5% 48.92 50.28 47.43 3,277,256
Nov 15 2021 49.36 -0.85 -1.69% 50.925 50.97 48.50 1,892,681
Nov 12 2021 50.21 0.66 1.33% 49.72 50.30 48.71 1,651,245
Nov 11 2021 49.55 1.50 3.12% 49.04 50.135 48.80 1,482,059
Nov 10 2021 48.05 -2.91 -5.71% 49.70 50.20 47.06 3,023,138
Nov 09 2021 50.96 1.40 2.82% 50.00 51.2996 48.80 2,632,143
Nov 08 2021 49.56 -0.51 -1.02% 50.89 51.71 49.32 1,632,527
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.