Singapore markets open in 36 minutes
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,482.87 +4.97 (+0.09%) Dow
39,164.06 +36.26 (+0.09%) Nasdaq
17,858.68 +53.53 (+0.30%) Bitcoin USD
61,574.23 +713.15 (+1.17%) CMC Crypto 200
1,283.56 +17.42 (+1.38%)
Zimi Limited (ZMM.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:33PM AEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 18,989 |
| 26 Jun 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 357,570 |
| 25 Jun 2024 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 137,401 |
| 24 Jun 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 13,267 |
| 21 Jun 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 8,563,466 |
| 20 Jun 2024 | 0.0130 | 0.0130 | 0.0090 | 0.0110 | 0.0110 | 3,628,000 |
| 19 Jun 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 99,646 |
| 18 Jun 2024 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 10,571 |
| 17 Jun 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 12,972 |
| 14 Jun 2024 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,237,028 |
| 13 Jun 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 73,241 |
| 12 Jun 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 9,752 |
| 11 Jun 2024 | 0.0200 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 357,947 |
| 07 Jun 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 30,500 |
| 06 Jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 05 Jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
| 04 Jun 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 5,334 |
| 03 Jun 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 31 May 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 130,772 |
| 30 May 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 362,500 |
| 29 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 28 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 3,500 |
| 27 May 2024 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 245,000 |
| 24 May 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 96,000 |
| 23 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 22 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 21 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| 20 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 17 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 16 May 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 110,000 |
| 15 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 70,000 |
| 14 May 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 7,000 |
| 13 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 10 May 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 17,827 |
| 09 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 08 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 07 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 17,173 |
| 06 May 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| 03 May 2024 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 51,289 |
| 02 May 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 93,278 |
| 01 May 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 30 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 7,900 |
| 29 Apr 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 5,500 |
| 26 Apr 2024 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 235,000 |
| 24 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 7,154 |
| 23 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 22 Apr 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 36,851 |
| 19 Apr 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 5,000 |
| 18 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 41,129 |
| 17 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 16 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 15 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 50,831 |
| 12 Apr 2024 | 0.0270 | 0.0270 | 0.0230 | 0.0260 | 0.0260 | 68,149 |
| 11 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 5,000 |
| 10 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 09 Apr 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 08 Apr 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 40,006 |
| 05 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 04 Apr 2024 | 0.0310 | 0.0350 | 0.0310 | 0.0340 | 0.0340 | 624,140 |
| 03 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 202,620 |
| 02 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 28 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 32,500 |
| 27 Mar 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 2,304 |
| 26 Mar 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 139,911 |
| 25 Mar 2024 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 135,345 |
| 22 Mar 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 57,118 |
| 21 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 8,284 |
| 20 Mar 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 3,520 |
| 19 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 18 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
| 15 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 14 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 13 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 68,889 |
| 12 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 28,055 |
| 11 Mar 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 23,418 |
| 08 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 350,000 |
| 07 Mar 2024 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 400,000 |
| 06 Mar 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 05 Mar 2024 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 110,915 |
| 04 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 227 |
| 01 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 73 |
| 29 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 28 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 25,000 |
| 27 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 27,704 |
| 26 Feb 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 23 Feb 2024 | 0.0300 | 0.0370 | 0.0300 | 0.0370 | 0.0370 | 325,000 |
| 22 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 21 Feb 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 29,303 |
| 20 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 19 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 16 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 15 Feb 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 3 |
| 14 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 13 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 12 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 94,867 |
| 09 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,895 |
| 08 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 51,896 |
| 07 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 20,502 |
| 06 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,500 |
| 05 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.