ZIP Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.555	0.565	0.535	0.550	0.550	4,511,546
2023-04-03	0.570	0.585	0.555	0.555	0.555	6,391,697
2023-03-31	0.565	0.575	0.550	0.560	0.560	5,908,987
2023-03-30	0.580	0.615	0.555	0.560	0.560	20,293,682
2023-03-29	0.525	0.545	0.510	0.540	0.540	5,284,781
2023-03-28	0.550	0.550	0.528	0.530	0.530	7,171,844
2023-03-27	0.535	0.580	0.530	0.555	0.555	10,318,803
2023-03-24	0.490	0.535	0.490	0.535	0.535	7,168,560
2023-03-23	0.505	0.510	0.490	0.495	0.495	3,858,943
2023-03-22	0.490	0.515	0.485	0.515	0.515	6,495,255
2023-03-21	0.485	0.495	0.475	0.480	0.480	2,894,046
2023-03-20	0.490	0.510	0.480	0.480	0.480	6,237,897
2023-03-17	0.495	0.500	0.485	0.495	0.495	6,615,906
2023-03-16	0.480	0.490	0.470	0.485	0.485	2,697,654
2023-03-15	0.490	0.500	0.480	0.480	0.480	3,051,860
2023-03-14	0.495	0.500	0.475	0.480	0.480	6,808,584
2023-03-13	0.510	0.515	0.485	0.505	0.505	6,318,929
2023-03-10	0.520	0.520	0.510	0.520	0.520	3,962,764
2023-03-09	0.525	0.535	0.520	0.525	0.525	2,721,359
2023-03-08	0.520	0.533	0.515	0.520	0.520	3,468,300
2023-03-07	0.525	0.535	0.515	0.530	0.530	3,392,615
2023-03-06	0.535	0.543	0.525	0.525	0.525	3,489,622
2023-03-03	0.530	0.550	0.520	0.520	0.520	6,299,691
2023-03-02	0.515	0.530	0.510	0.525	0.525	3,146,154
2023-03-01	0.505	0.535	0.500	0.520	0.520	6,826,249
2023-02-28	0.510	0.520	0.500	0.505	0.505	5,283,719
2023-02-27	0.515	0.520	0.495	0.510	0.510	7,626,000
2023-02-24	0.530	0.535	0.515	0.515	0.515	4,424,612
2023-02-23	0.575	0.575	0.510	0.530	0.530	14,092,733
2023-02-22	0.570	0.570	0.550	0.565	0.565	7,177,606
2023-02-21	0.570	0.590	0.570	0.580	0.580	3,445,426
2023-02-20	0.580	0.590	0.565	0.565	0.565	2,757,159
2023-02-17	0.580	0.590	0.570	0.585	0.585	4,933,450
2023-02-16	0.570	0.605	0.570	0.600	0.600	7,352,153
2023-02-15	0.575	0.585	0.555	0.555	0.555	6,190,870
2023-02-14	0.600	0.600	0.570	0.575	0.575	4,714,346
2023-02-13	0.600	0.600	0.585	0.585	0.585	3,530,181
2023-02-10	0.605	0.605	0.590	0.595	0.595	6,288,090
2023-02-09	0.615	0.615	0.585	0.615	0.615	10,070,705
2023-02-08	0.645	0.660	0.635	0.635	0.635	5,128,524
2023-02-07	0.650	0.660	0.635	0.640	0.640	5,856,869
2023-02-06	0.660	0.680	0.650	0.660	0.660	5,236,301
2023-02-03	0.705	0.715	0.675	0.675	0.675	8,360,785
2023-02-02	0.675	0.710	0.670	0.690	0.690	15,498,213
2023-02-01	0.665	0.675	0.645	0.645	0.645	5,461,292
2023-01-31	0.665	0.675	0.655	0.655	0.655	8,037,283
2023-01-30	0.690	0.710	0.680	0.685	0.685	10,830,824
2023-01-27	0.675	0.705	0.670	0.675	0.675	10,498,110
2023-01-25	0.705	0.730	0.660	0.660	0.660	15,839,234
2023-01-24	0.910	0.925	0.695	0.705	0.705	46,605,752
2023-01-23	0.710	0.835	0.710	0.835	0.835	30,864,834
2023-01-20	0.680	0.690	0.665	0.680	0.680	4,883,897
2023-01-19	0.675	0.680	0.645	0.680	0.680	6,552,237
2023-01-18	0.700	0.710	0.670	0.685	0.685	6,959,770
2023-01-17	0.665	0.725	0.650	0.695	0.695	11,623,842
2023-01-16	0.615	0.685	0.615	0.665	0.665	11,787,396
2023-01-13	0.625	0.640	0.605	0.610	0.610	4,865,042
2023-01-12	0.630	0.650	0.615	0.615	0.615	7,338,250
2023-01-11	0.600	0.630	0.595	0.625	0.625	4,971,251
2023-01-10	0.610	0.615	0.585	0.600	0.600	3,720,948

← NewerPage 16 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.