Zimi Limited (ZMM.AX)

Compare

0.0100

0.0000

(0.00%)

At close: March 31 at 2:50:27 PM GMT+11

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 2, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 1, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 31, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	17,172
Mar 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	45,727
Mar 26, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	8,200
Mar 25, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 24, 2025	0.0090	0.0130	0.0090	0.0130	0.0130	21,703
Mar 21, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 20, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 19, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 18, 2025	0.0110	0.0130	0.0110	0.0130	0.0130	300,000
Mar 17, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 14, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Mar 13, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	48,186
Mar 12, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	16,000
Mar 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 5, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 26, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 25, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	248,175
Feb 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	53,334
Feb 21, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 20, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	-
Feb 19, 2025	0.0100	0.0100	0.0090	0.0090	0.0090	415,490
Feb 18, 2025	0.0090	0.0090	0.0090	0.0090	0.0090	8,001
Feb 17, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 14, 2025	0.0090	0.0090	0.0080	0.0080	0.0080	109,160
Feb 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 12, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 11, 2025	0.0110	0.0110	0.0100	0.0100	0.0100	315,319
Feb 10, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Feb 7, 2025	0.0120	0.0120	0.0110	0.0110	0.0110	257,382
Feb 6, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	7,617
Feb 5, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 3, 2025	0.0090	0.0100	0.0080	0.0100	0.0100	901,987
Jan 31, 2025	0.0130	0.0130	0.0100	0.0100	0.0100	512,032
Jan 30, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 29, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	593
Jan 28, 2025	0.0140	0.0140	0.0130	0.0130	0.0130	5,267
Jan 24, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 23, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	166
Jan 22, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 21, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 20, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 17, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
Jan 16, 2025	0.0140	0.0140	0.0120	0.0120	0.0120	18,889
Jan 15, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	29,270
Jan 14, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	15,000
Jan 13, 2025	0.0130	0.0130	0.0120	0.0120	0.0120	50,420
Jan 10, 2025	0.0130	0.0140	0.0130	0.0140	0.0140	40,000
Jan 9, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 8, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jan 7, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	13,000
Jan 6, 2025	0.0130	0.0130	0.0110	0.0130	0.0130	542,500
Jan 3, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	-
Jan 2, 2025	0.0130	0.0130	0.0130	0.0130	0.0130	380
Dec 31, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 27, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	215,724
Dec 24, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 23, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	42,500
Dec 20, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	716,140
Dec 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 17, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	111,111
Dec 16, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 13, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Dec 12, 2024	0.0120	0.0130	0.0120	0.0130	0.0130	40,924
Dec 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 10, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 9, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	65,499
Dec 6, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Dec 5, 2024	0.0130	0.0130	0.0110	0.0110	0.0110	557,384
Dec 4, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 3, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Dec 2, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 29, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Nov 28, 2024	0.0125	0.0130	0.0120	0.0120	0.0120	134,917
Nov 27, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	730,868
Nov 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	14,166
Nov 25, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	1,700
Nov 22, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 21, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 20, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Nov 19, 2024	0.0150	0.0150	0.0130	0.0130	0.0130	463,966
Nov 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	33,000
Nov 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	31,250
Nov 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	1,056
Nov 13, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 11, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	370,942
Nov 8, 2024	0.0130	0.0170	0.0130	0.0170	0.0170	731,910
Nov 7, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	73,969
Nov 6, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	1,481,049
Nov 5, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	9,000
Nov 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	30,334
Nov 1, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	193,333
Oct 31, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	88,095
Oct 30, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	465,000
Oct 29, 2024	0.0100	0.0110	0.0100	0.0110	0.0110	51,935
Oct 28, 2024	0.0110	0.0120	0.0110	0.0110	0.0110	841,929
Oct 25, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 24, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,272
Oct 23, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 22, 2024	0.0110	0.0120	0.0110	0.0120	0.0120	500,000
Oct 21, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	250,000
Oct 18, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 16, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 15, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Oct 14, 2024	0.0110	0.0110	0.0100	0.0110	0.0110	95,833
Oct 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	12,666
Oct 9, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	10,667
Oct 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000,000
Oct 7, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	55,000
Oct 4, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Oct 3, 2024	0.0100	0.0120	0.0100	0.0120	0.0120	310,499
Oct 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	95,000
Oct 1, 2024	0.0090	0.0110	0.0090	0.0090	0.0090	266,771
Sep 30, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Sep 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,015,666
Sep 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Sep 24, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,654,948
Sep 23, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	2,441,607
Sep 20, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 18, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 17, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 16, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 13, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 12, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Sep 11, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	50,000
Sep 10, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	22,074
Sep 9, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 6, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	120,000
Sep 5, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	40,000
Sep 4, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Sep 3, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	57,926
Sep 2, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
Aug 30, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	631,343
Aug 29, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Aug 28, 2024	0.0130	0.0150	0.0130	0.0130	0.0130	68,297
Aug 27, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Aug 26, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Aug 23, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Aug 22, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Aug 21, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	-
Aug 20, 2024	0.0121	0.0121	0.0113	0.0113	0.0113	55,591
Aug 19, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
Aug 16, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
Aug 15, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
Aug 14, 2024	0.0154	0.0154	0.0154	0.0154	0.0154	-
Aug 13, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	621
Aug 12, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	2,011
Aug 9, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 8, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Aug 7, 2024	0.0160	0.0160	0.0140	0.0140	0.0140	8,334
Aug 6, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	8,667
Aug 5, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Aug 2, 2024	0.0180	0.0180	0.0150	0.0160	0.0160	58,593
Aug 1, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	7,526
Jul 31, 2024	0.0140	0.0190	0.0140	0.0170	0.0170	250,903
Jul 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,205
Jul 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 15, 2024	0.0120	0.0150	0.0120	0.0150	0.0150	563,260
Jul 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 10, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 9, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 8, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 5, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 4, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Jul 3, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	105,000
Jul 2, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jul 1, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
Jun 28, 2024	0.0100	0.0120	0.0100	0.0110	0.0110	266,474
Jun 27, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	18,989
Jun 26, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	357,570
Jun 25, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	137,401
Jun 24, 2024	0.0120	0.0120	0.0110	0.0110	0.0110	13,267
Jun 21, 2024	0.0110	0.0130	0.0110	0.0110	0.0110	8,563,466
Jun 20, 2024	0.0130	0.0130	0.0090	0.0110	0.0110	3,628,000
Jun 19, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	99,646
Jun 18, 2024	0.0140	0.0150	0.0140	0.0140	0.0140	10,571
Jun 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	12,972
Jun 14, 2024	0.0170	0.0170	0.0150	0.0150	0.0150	1,237,028
Jun 13, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	73,241
Jun 12, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	9,752
Jun 11, 2024	0.0200	0.0210	0.0180	0.0180	0.0180	357,947
Jun 7, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	30,500
Jun 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Jun 4, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	5,334
Jun 3, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 31, 2024	0.0220	0.0250	0.0220	0.0230	0.0230	130,772
May 30, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	362,500
May 29, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
May 28, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	3,500
May 27, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	245,000
May 24, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	96,000
May 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
May 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 16, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	110,000
May 15, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	70,000
May 14, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	7,000
May 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 10, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	17,827
May 9, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 8, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 7, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	17,173
May 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 3, 2024	0.0220	0.0250	0.0220	0.0250	0.0250	51,289
May 2, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	93,278
May 1, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 30, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	7,900
Apr 29, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	5,500
Apr 26, 2024	0.0240	0.0250	0.0240	0.0250	0.0250	235,000
Apr 24, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	7,154
Apr 23, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Apr 22, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	36,851
Apr 19, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	5,000
Apr 18, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	41,129
Apr 17, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 16, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 15, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	50,831
Apr 12, 2024	0.0270	0.0270	0.0230	0.0260	0.0260	68,149
Apr 11, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	5,000
Apr 10, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 9, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 8, 2024	0.0300	0.0310	0.0300	0.0310	0.0310	40,006
Apr 5, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 4, 2024	0.0310	0.0350	0.0310	0.0340	0.0340	624,140

EGY.AX Energy Technologies Limited

0.0280

-9.68%

CMX.AX ChemX Materials Limited

0.0260

0.00%

ECL.AX Excelsior Capital Limited

3.3000

0.00%

FOS.AX FOS Capital Limited

0.2600

-1.89%

RFT.AX Rectifier Technologies Ltd

0.0060

0.00%

MNS.AX Magnis Energy Technologies Ltd

0.0420

0.00%

RFX.AX RedFlow Limited

0.0970

0.00%

LIS.AX Li-S Energy Limited

0.1050

0.00%

SKS.AX SKS Technologies Group Limited

1.5700

-4.85%

NVX.AX NOVONIX Limited

0.4100

-6.82%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Zimi Limited (ZMM.AX)

Related Tickers