ZIP Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.275	0.285	0.265	0.280	0.280	6,520,375
2023-09-21	0.280	0.290	0.275	0.275	0.275	4,486,232
2023-09-20	0.285	0.295	0.275	0.275	0.275	5,667,781
2023-09-19	0.290	0.300	0.280	0.285	0.285	2,851,503
2023-09-18	0.315	0.315	0.290	0.300	0.300	4,294,806
2023-09-15	0.285	0.320	0.280	0.320	0.320	8,308,880
2023-09-14	0.275	0.285	0.270	0.280	0.280	3,707,544
2023-09-13	0.285	0.285	0.260	0.275	0.275	10,498,131
2023-09-12	0.295	0.295	0.280	0.285	0.285	4,943,698
2023-09-11	0.305	0.305	0.295	0.295	0.295	3,469,336
2023-09-08	0.310	0.310	0.300	0.300	0.300	2,806,822
2023-09-07	0.310	0.315	0.305	0.305	0.305	2,325,464
2023-09-06	0.315	0.320	0.310	0.310	0.310	2,144,806
2023-09-05	0.315	0.320	0.310	0.320	0.320	1,882,364
2023-09-04	0.320	0.325	0.310	0.320	0.320	3,612,185
2023-09-01	0.310	0.320	0.305	0.315	0.315	4,327,107
2023-08-31	0.340	0.340	0.310	0.310	0.310	11,745,789
2023-08-30	0.360	0.365	0.335	0.340	0.340	4,256,729
2023-08-29	0.360	0.365	0.340	0.345	0.345	7,413,174
2023-08-28	0.340	0.340	0.325	0.330	0.330	4,534,245
2023-08-25	0.350	0.350	0.325	0.330	0.330	8,397,407
2023-08-24	0.345	0.360	0.345	0.355	0.355	2,059,706
2023-08-23	0.345	0.355	0.330	0.345	0.345	5,212,721
2023-08-22	0.355	0.365	0.340	0.345	0.345	7,311,641
2023-08-21	0.360	0.365	0.350	0.360	0.360	2,553,734
2023-08-18	0.380	0.380	0.350	0.360	0.360	11,236,767
2023-08-17	0.405	0.410	0.380	0.380	0.380	13,234,369
2023-08-16	0.415	0.423	0.410	0.415	0.415	1,946,635
2023-08-15	0.410	0.425	0.410	0.420	0.420	2,340,756
2023-08-14	0.420	0.425	0.410	0.415	0.415	2,333,641
2023-08-11	0.410	0.430	0.410	0.425	0.425	3,754,117
2023-08-10	0.410	0.415	0.405	0.410	0.410	2,923,687
2023-08-09	0.405	0.415	0.405	0.410	0.410	4,507,350
2023-08-08	0.435	0.435	0.405	0.405	0.405	6,901,738
2023-08-07	0.430	0.440	0.430	0.430	0.430	2,275,934
2023-08-04	0.450	0.455	0.430	0.440	0.440	3,805,932
2023-08-03	0.450	0.455	0.445	0.455	0.455	1,902,823
2023-08-02	0.465	0.475	0.455	0.460	0.460	2,841,839
2023-08-01	0.455	0.480	0.450	0.475	0.475	6,954,089
2023-07-31	0.470	0.480	0.440	0.445	0.445	6,521,755
2023-07-28	0.450	0.470	0.445	0.465	0.465	4,085,355
2023-07-27	0.430	0.455	0.430	0.455	0.455	3,425,787
2023-07-26	0.430	0.445	0.425	0.430	0.430	4,003,024
2023-07-25	0.440	0.440	0.425	0.430	0.430	3,620,460
2023-07-24	0.440	0.445	0.430	0.435	0.435	2,081,835
2023-07-21	0.455	0.455	0.425	0.440	0.440	6,802,580
2023-07-20	0.465	0.495	0.440	0.445	0.445	21,564,059
2023-07-19	0.435	0.450	0.430	0.435	0.435	4,583,955
2023-07-18	0.435	0.440	0.420	0.430	0.430	2,493,384
2023-07-17	0.435	0.440	0.425	0.430	0.430	2,255,171
2023-07-14	0.420	0.440	0.420	0.435	0.435	5,463,078
2023-07-13	0.410	0.420	0.408	0.420	0.420	3,420,487
2023-07-12	0.420	0.420	0.405	0.405	0.405	4,147,220
2023-07-11	0.410	0.420	0.405	0.410	0.410	3,015,789
2023-07-10	0.415	0.420	0.405	0.405	0.405	3,274,330
2023-07-07	0.420	0.425	0.410	0.415	0.415	4,638,592
2023-07-06	0.440	0.450	0.420	0.420	0.420	3,982,093
2023-07-05	0.455	0.460	0.435	0.440	0.440	2,811,878
2023-07-04	0.430	0.458	0.430	0.450	0.450	5,733,756
2023-07-03	0.410	0.430	0.405	0.430	0.430	5,076,326

← NewerPage 14 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.