ZIP Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.615	0.635	0.605	0.605	0.605	4,738,666
2023-01-06	0.605	0.615	0.585	0.605	0.605	3,756,034
2023-01-05	0.560	0.625	0.560	0.620	0.620	8,393,277
2023-01-04	0.550	0.590	0.550	0.555	0.555	5,321,391
2023-01-03	0.500	0.565	0.500	0.565	0.565	7,390,148
2022-12-30	0.525	0.535	0.495	0.510	0.510	9,347,031
2022-12-29	0.505	0.518	0.500	0.505	0.505	4,891,066
2022-12-28	0.510	0.520	0.500	0.500	0.500	6,653,565
2022-12-23	0.525	0.525	0.510	0.520	0.520	6,884,348
2022-12-22	0.590	0.595	0.530	0.540	0.540	9,413,544
2022-12-21	0.595	0.610	0.570	0.580	0.580	4,862,785
2022-12-20	0.610	0.620	0.585	0.585	0.585	5,176,283
2022-12-19	0.610	0.630	0.605	0.620	0.620	7,540,171
2022-12-16	0.610	0.615	0.603	0.610	0.610	5,782,904
2022-12-15	0.620	0.635	0.615	0.620	0.620	3,182,342
2022-12-14	0.640	0.655	0.620	0.620	0.620	8,466,127
2022-12-13	0.670	0.690	0.635	0.640	0.640	13,014,209
2022-12-12	0.695	0.715	0.675	0.715	0.715	3,882,238
2022-12-09	0.710	0.715	0.685	0.695	0.695	3,540,168
2022-12-08	0.710	0.725	0.705	0.705	0.705	2,470,528
2022-12-07	0.715	0.720	0.705	0.710	0.710	2,772,937
2022-12-06	0.720	0.745	0.715	0.720	0.720	2,860,461
2022-12-05	0.730	0.745	0.720	0.745	0.745	3,358,093
2022-12-02	0.745	0.760	0.730	0.730	0.730	2,783,698
2022-12-01	0.790	0.790	0.740	0.745	0.745	5,483,508
2022-11-30	0.710	0.740	0.700	0.740	0.740	4,741,259
2022-11-29	0.710	0.725	0.690	0.715	0.715	3,948,544
2022-11-28	0.750	0.750	0.710	0.710	0.710	6,245,714
2022-11-25	0.765	0.810	0.730	0.735	0.735	6,730,244
2022-11-24	0.725	0.775	0.725	0.765	0.765	5,311,766
2022-11-23	0.750	0.765	0.720	0.720	0.720	5,691,051
2022-11-22	0.775	0.780	0.740	0.750	0.750	4,345,286
2022-11-21	0.775	0.805	0.765	0.780	0.780	4,654,264
2022-11-18	0.805	0.815	0.765	0.770	0.770	8,190,314
2022-11-17	0.780	0.845	0.765	0.810	0.810	13,255,936
2022-11-16	0.715	0.870	0.700	0.785	0.785	26,432,698
2022-11-15	0.700	0.715	0.685	0.700	0.700	4,304,170
2022-11-14	0.755	0.770	0.710	0.715	0.715	7,684,623
2022-11-11	0.690	0.760	0.690	0.740	0.740	19,626,797
2022-11-10	0.625	0.630	0.615	0.625	0.625	3,388,858
2022-11-09	0.650	0.655	0.630	0.635	0.635	2,823,053
2022-11-08	0.650	0.675	0.640	0.640	0.640	3,980,235
2022-11-07	0.670	0.670	0.640	0.650	0.650	2,263,607
2022-11-04	0.625	0.660	0.620	0.660	0.660	3,064,021
2022-11-03	0.630	0.635	0.620	0.625	0.625	2,044,043
2022-11-02	0.640	0.650	0.625	0.640	0.640	1,791,007
2022-11-01	0.610	0.650	0.610	0.645	0.645	4,272,758
2022-10-31	0.630	0.630	0.610	0.610	0.610	2,124,832
2022-10-28	0.625	0.625	0.600	0.615	0.615	2,978,642
2022-10-27	0.620	0.640	0.620	0.620	0.620	2,631,752
2022-10-26	0.645	0.650	0.620	0.620	0.620	3,399,658
2022-10-25	0.635	0.645	0.620	0.625	0.625	2,608,845
2022-10-24	0.640	0.670	0.630	0.630	0.630	4,263,862
2022-10-21	0.660	0.660	0.620	0.620	0.620	4,334,879
2022-10-20	0.670	0.723	0.650	0.650	0.650	10,405,790
2022-10-19	0.660	0.705	0.640	0.640	0.640	7,752,770
2022-10-18	0.625	0.680	0.615	0.680	0.680	7,931,058
2022-10-17	0.600	0.615	0.595	0.595	0.595	3,863,233
2022-10-14	0.650	0.665	0.610	0.620	0.620	3,417,158
2022-10-13	0.625	0.645	0.620	0.630	0.630	3,452,208

← NewerPage 17 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.