ZIP Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.410	0.430	0.405	0.430	0.430	5,076,326
2023-06-30	0.410	0.415	0.400	0.410	0.410	10,777,610
2023-06-29	0.425	0.430	0.410	0.410	0.410	5,309,538
2023-06-28	0.425	0.440	0.420	0.425	0.425	6,503,597
2023-06-27	0.415	0.445	0.410	0.415	0.415	7,709,056
2023-06-26	0.435	0.435	0.408	0.410	0.410	7,279,761
2023-06-23	0.450	0.460	0.435	0.435	0.435	5,727,268
2023-06-22	0.455	0.460	0.450	0.450	0.450	2,774,319
2023-06-21	0.460	0.465	0.455	0.455	0.455	5,032,916
2023-06-20	0.470	0.495	0.460	0.465	0.465	5,953,911
2023-06-19	0.475	0.480	0.470	0.470	0.470	2,327,049
2023-06-16	0.485	0.490	0.480	0.480	0.480	4,806,747
2023-06-15	0.490	0.490	0.480	0.480	0.480	3,588,656
2023-06-14	0.505	0.505	0.490	0.490	0.490	5,124,316
2023-06-13	0.505	0.508	0.495	0.500	0.500	4,264,978
2023-06-09	0.515	0.548	0.495	0.505	0.505	12,136,483
2023-06-08	0.505	0.505	0.505	0.505	0.505	0
2023-06-07	0.505	0.515	0.495	0.505	0.505	6,917,160
2023-06-06	0.515	0.520	0.505	0.505	0.505	4,102,403
2023-06-05	0.520	0.530	0.510	0.510	0.510	4,731,417
2023-06-02	0.520	0.525	0.505	0.515	0.515	5,907,330
2023-06-01	0.540	0.555	0.505	0.510	0.510	11,213,258
2023-05-31	0.565	0.580	0.540	0.540	0.540	27,187,527
2023-05-30	0.565	0.580	0.565	0.575	0.575	2,336,124
2023-05-29	0.580	0.590	0.565	0.565	0.565	4,163,365
2023-05-26	0.560	0.570	0.540	0.570	0.570	4,926,422
2023-05-25	0.570	0.585	0.548	0.565	0.565	5,526,112
2023-05-24	0.605	0.615	0.575	0.575	0.575	8,853,078
2023-05-23	0.555	0.638	0.555	0.620	0.620	22,243,172
2023-05-22	0.570	0.575	0.530	0.550	0.550	8,743,237
2023-05-19	0.575	0.585	0.565	0.575	0.575	7,979,885
2023-05-18	0.565	0.575	0.560	0.560	0.560	3,765,807
2023-05-17	0.540	0.565	0.535	0.555	0.555	4,000,985
2023-05-16	0.530	0.590	0.530	0.550	0.550	16,404,981
2023-05-15	0.530	0.540	0.520	0.535	0.535	4,034,708
2023-05-12	0.500	0.540	0.495	0.540	0.540	7,241,330
2023-05-11	0.500	0.500	0.490	0.500	0.500	1,317,950
2023-05-10	0.495	0.505	0.495	0.495	0.495	2,503,634
2023-05-09	0.510	0.510	0.495	0.495	0.495	1,229,349
2023-05-08	0.510	0.520	0.495	0.510	0.510	3,349,277
2023-05-05	0.500	0.505	0.495	0.500	0.500	1,661,559
2023-05-04	0.505	0.510	0.495	0.500	0.500	952,195
2023-05-03	0.500	0.505	0.495	0.505	0.505	2,656,930
2023-05-02	0.510	0.515	0.500	0.500	0.500	2,160,796
2023-05-01	0.510	0.525	0.505	0.505	0.505	3,088,998
2023-04-28	0.515	0.520	0.510	0.510	0.510	1,148,753
2023-04-27	0.510	0.520	0.510	0.510	0.510	1,443,606
2023-04-26	0.510	0.520	0.505	0.515	0.515	1,586,106
2023-04-24	0.520	0.525	0.510	0.510	0.510	1,745,087
2023-04-21	0.525	0.535	0.510	0.515	0.515	3,708,030
2023-04-20	0.545	0.560	0.525	0.530	0.530	7,920,861
2023-04-19	0.520	0.530	0.520	0.520	0.520	1,979,111
2023-04-18	0.530	0.535	0.520	0.520	0.520	2,259,616
2023-04-17	0.540	0.540	0.528	0.530	0.530	1,749,010
2023-04-14	0.530	0.545	0.530	0.540	0.540	2,568,972
2023-04-13	0.535	0.540	0.525	0.530	0.530	2,449,607
2023-04-12	0.540	0.545	0.530	0.540	0.540	2,309,040
2023-04-11	0.530	0.550	0.525	0.535	0.535	2,819,931
2023-04-06	0.535	0.545	0.525	0.530	0.530	3,147,028
2023-04-05	0.540	0.545	0.530	0.540	0.540	3,030,070

← NewerPage 15 of 22 · 1,266 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.