ZIP Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.540	0.630	0.530	0.630	0.630	32,663,028
2023-12-14	0.550	0.570	0.520	0.535	0.535	20,973,072
2023-12-13	0.485	0.525	0.485	0.505	0.505	12,041,472
2023-12-12	0.505	0.510	0.475	0.480	0.480	11,041,563
2023-12-11	0.555	0.580	0.510	0.510	0.510	19,220,838
2023-12-08	0.510	0.550	0.500	0.540	0.540	28,395,821
2023-12-07	0.425	0.535	0.415	0.525	0.525	52,366,660
2023-12-06	0.400	0.425	0.380	0.420	0.420	13,790,858
2023-12-05	0.410	0.418	0.390	0.400	0.400	11,250,433
2023-12-04	0.420	0.435	0.415	0.415	0.415	14,808,097
2023-12-01	0.405	0.420	0.390	0.410	0.410	12,294,677
2023-11-30	0.375	0.405	0.370	0.405	0.405	15,020,389
2023-11-29	0.385	0.390	0.370	0.380	0.380	11,426,180
2023-11-28	0.360	0.390	0.360	0.370	0.370	8,881,041
2023-11-27	0.370	0.375	0.355	0.355	0.355	6,151,394
2023-11-24	0.375	0.380	0.363	0.365	0.365	5,912,569
2023-11-23	0.385	0.390	0.370	0.375	0.375	9,903,939
2023-11-22	0.410	0.415	0.385	0.390	0.390	4,136,262
2023-11-21	0.415	0.420	0.405	0.410	0.410	5,137,767
2023-11-20	0.410	0.420	0.405	0.410	0.410	6,714,996
2023-11-17	0.410	0.420	0.405	0.410	0.410	3,420,594
2023-11-16	0.420	0.435	0.405	0.405	0.405	8,126,049
2023-11-15	0.445	0.450	0.410	0.420	0.420	17,171,570
2023-11-14	0.395	0.430	0.385	0.425	0.425	13,677,799
2023-11-13	0.385	0.395	0.370	0.385	0.385	3,613,617
2023-11-10	0.370	0.380	0.355	0.380	0.380	3,137,203
2023-11-09	0.400	0.425	0.365	0.375	0.375	17,895,776
2023-11-08	0.400	0.420	0.380	0.395	0.395	8,448,752
2023-11-07	0.365	0.405	0.365	0.405	0.405	12,373,043
2023-11-06	0.345	0.380	0.345	0.375	0.375	7,937,721
2023-11-03	0.345	0.375	0.335	0.340	0.340	21,221,960
2023-11-02	0.295	0.330	0.295	0.330	0.330	7,852,545
2023-11-01	0.285	0.300	0.285	0.300	0.300	2,615,012
2023-10-31	0.300	0.300	0.285	0.285	0.285	2,308,219
2023-10-30	0.290	0.300	0.285	0.295	0.295	1,987,567
2023-10-27	0.290	0.305	0.290	0.295	0.295	1,806,760
2023-10-26	0.290	0.295	0.285	0.295	0.295	5,145,705
2023-10-25	0.320	0.325	0.300	0.300	0.300	6,867,549
2023-10-24	0.340	0.360	0.315	0.320	0.320	23,612,070
2023-10-23	0.280	0.305	0.275	0.300	0.300	3,600,202
2023-10-20	0.275	0.285	0.270	0.285	0.285	4,090,767
2023-10-19	0.285	0.285	0.275	0.280	0.280	2,710,488
2023-10-18	0.295	0.300	0.280	0.285	0.285	2,644,015
2023-10-17	0.285	0.305	0.285	0.295	0.295	3,610,856
2023-10-16	0.285	0.285	0.275	0.280	0.280	2,172,041
2023-10-13	0.295	0.305	0.285	0.285	0.285	3,516,500
2023-10-12	0.280	0.305	0.270	0.305	0.305	4,973,773
2023-10-11	0.265	0.285	0.265	0.275	0.275	3,440,776
2023-10-10	0.260	0.270	0.255	0.265	0.265	2,777,685
2023-10-09	0.255	0.265	0.255	0.255	0.255	3,199,147
2023-10-06	0.260	0.265	0.255	0.255	0.255	2,539,378
2023-10-05	0.270	0.270	0.260	0.260	0.260	3,645,197
2023-10-04	0.270	0.275	0.265	0.265	0.265	2,955,585
2023-10-03	0.275	0.280	0.270	0.270	0.270	1,516,168
2023-10-02	0.270	0.285	0.270	0.285	0.285	2,189,560
2023-09-29	0.275	0.280	0.265	0.270	0.270	3,152,638
2023-09-28	0.275	0.280	0.265	0.280	0.280	3,478,371
2023-09-27	0.265	0.280	0.265	0.275	0.275	3,156,210
2023-09-26	0.280	0.280	0.260	0.270	0.270	5,477,714
2023-09-25	0.280	0.285	0.270	0.280	0.280	4,033,121

← NewerPage 13 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.