ZIP Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	1.295	1.320	1.223	1.245	1.245	25,859,742
2024-03-13	1.300	1.325	1.275	1.300	1.300	26,325,702
2024-03-12	1.245	1.340	1.230	1.280	1.280	38,306,496
2024-03-11	1.200	1.285	1.185	1.205	1.205	21,047,693
2024-03-08	1.315	1.325	1.205	1.225	1.225	36,819,413
2024-03-07	1.245	1.335	1.235	1.260	1.260	36,381,323
2024-03-06	1.100	1.290	1.090	1.170	1.170	41,155,719
2024-03-05	1.090	1.120	1.035	1.120	1.120	16,494,404
2024-03-04	1.040	1.085	1.023	1.075	1.075	18,798,811
2024-03-01	0.970	1.055	0.963	1.010	1.010	28,199,152
2024-02-29	0.885	0.980	0.880	0.960	0.960	21,495,064
2024-02-28	0.835	0.915	0.815	0.905	0.905	21,719,442
2024-02-27	0.975	0.990	0.800	0.800	0.800	50,163,631
2024-02-26	0.865	0.950	0.865	0.935	0.935	24,903,180
2024-02-23	0.910	0.925	0.855	0.870	0.870	25,366,862
2024-02-22	0.850	0.870	0.835	0.870	0.870	4,703,502
2024-02-21	0.855	0.875	0.835	0.840	0.840	5,553,064
2024-02-20	0.840	0.880	0.805	0.855	0.855	12,918,771
2024-02-19	0.840	0.870	0.833	0.850	0.850	7,814,132
2024-02-16	0.860	0.860	0.835	0.835	0.835	6,535,927
2024-02-15	0.885	0.890	0.835	0.845	0.845	10,086,120
2024-02-14	0.820	0.885	0.810	0.870	0.870	14,793,396
2024-02-13	0.900	0.930	0.830	0.845	0.845	32,937,323
2024-02-12	0.950	0.965	0.890	0.905	0.905	47,044,642
2024-02-09	0.885	0.920	0.850	0.910	0.910	25,380,291
2024-02-08	0.855	0.895	0.830	0.870	0.870	24,198,572
2024-02-07	0.815	0.910	0.785	0.840	0.840	51,717,132
2024-02-06	0.740	0.815	0.725	0.785	0.785	25,966,703
2024-02-05	0.685	0.755	0.675	0.750	0.750	20,516,361
2024-02-02	0.745	0.750	0.695	0.695	0.695	19,450,619
2024-02-01	0.730	0.745	0.715	0.725	0.725	9,991,905
2024-01-31	0.750	0.760	0.723	0.750	0.750	13,174,798
2024-01-30	0.765	0.790	0.750	0.755	0.755	32,347,682
2024-01-29	0.755	0.765	0.728	0.735	0.735	10,170,358
2024-01-25	0.730	0.758	0.698	0.740	0.740	23,282,165
2024-01-24	0.710	0.800	0.710	0.720	0.720	32,769,064
2024-01-23	0.710	0.728	0.675	0.710	0.710	23,908,803
2024-01-22	0.700	0.745	0.680	0.740	0.740	65,042,607
2024-01-19	0.585	0.640	0.565	0.635	0.635	24,252,272
2024-01-18	0.545	0.580	0.533	0.570	0.570	8,251,116
2024-01-17	0.525	0.553	0.520	0.545	0.545	8,484,248
2024-01-16	0.500	0.545	0.495	0.535	0.535	16,319,263
2024-01-15	0.510	0.515	0.490	0.495	0.495	6,153,344
2024-01-12	0.545	0.550	0.505	0.505	0.505	13,234,573
2024-01-11	0.560	0.570	0.545	0.550	0.550	5,537,118
2024-01-10	0.530	0.555	0.528	0.550	0.550	6,706,069
2024-01-09	0.550	0.560	0.540	0.545	0.545	6,953,577
2024-01-08	0.555	0.565	0.520	0.525	0.525	11,678,310
2024-01-05	0.590	0.595	0.555	0.560	0.560	9,735,724
2024-01-04	0.580	0.590	0.570	0.585	0.585	5,991,660
2024-01-03	0.620	0.620	0.590	0.590	0.590	11,467,815
2024-01-02	0.635	0.660	0.610	0.620	0.620	18,460,295
2023-12-29	0.630	0.645	0.625	0.635	0.635	8,835,161
2023-12-28	0.605	0.640	0.585	0.640	0.640	13,926,135
2023-12-27	0.565	0.615	0.565	0.600	0.600	7,919,665
2023-12-22	0.565	0.593	0.560	0.565	0.565	14,812,811
2023-12-21	0.565	0.573	0.550	0.555	0.555	17,738,627
2023-12-20	0.620	0.620	0.575	0.580	0.580	18,434,737
2023-12-19	0.610	0.615	0.580	0.585	0.585	13,777,354
2023-12-18	0.630	0.660	0.600	0.615	0.615	24,743,777

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.