ZIP Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.605	0.640	0.580	0.640	0.640	5,092,204
2022-10-11	0.630	0.635	0.600	0.605	0.605	5,088,457
2022-10-10	0.660	0.660	0.630	0.630	0.630	6,686,030
2022-10-07	0.690	0.690	0.670	0.680	0.680	5,070,890
2022-10-06	0.730	0.735	0.685	0.690	0.690	6,007,500
2022-10-05	0.735	0.775	0.720	0.745	0.745	7,870,005
2022-10-04	0.680	0.715	0.660	0.700	0.700	10,734,380
2022-10-03	0.680	0.685	0.645	0.660	0.660	4,367,170
2022-09-30	0.680	0.685	0.660	0.685	0.685	4,022,522
2022-09-29	0.700	0.735	0.690	0.700	0.700	4,739,297
2022-09-28	0.675	0.690	0.660	0.670	0.670	3,777,809
2022-09-27	0.710	0.715	0.675	0.675	0.675	5,174,598
2022-09-26	0.675	0.725	0.665	0.700	0.700	5,335,196
2022-09-23	0.695	0.715	0.680	0.690	0.690	7,180,724
2022-09-21	0.760	0.760	0.715	0.730	0.730	7,130,989
2022-09-20	0.800	0.815	0.775	0.775	0.775	3,881,193
2022-09-19	0.825	0.840	0.785	0.785	0.785	3,954,873
2022-09-16	0.840	0.850	0.820	0.820	0.820	24,537,548
2022-09-15	0.900	0.900	0.850	0.860	0.860	4,858,470
2022-09-14	0.870	0.895	0.840	0.875	0.875	6,797,265
2022-09-13	0.910	0.938	0.900	0.935	0.935	7,011,540
2022-09-12	0.910	0.935	0.895	0.895	0.895	6,005,459
2022-09-09	0.915	0.935	0.865	0.880	0.880	7,689,576
2022-09-08	0.865	0.915	0.853	0.910	0.910	7,095,734
2022-09-07	0.840	0.870	0.825	0.835	0.835	5,290,133
2022-09-06	0.830	0.900	0.830	0.855	0.855	6,934,391
2022-09-05	0.855	0.880	0.830	0.830	0.830	4,645,728
2022-09-02	0.900	0.905	0.865	0.865	0.865	3,832,704
2022-09-01	0.920	0.955	0.880	0.880	0.880	6,019,550
2022-08-31	0.845	0.955	0.840	0.955	0.955	8,296,268
2022-08-30	0.820	0.870	0.810	0.855	0.855	6,774,277
2022-08-29	0.835	0.860	0.810	0.820	0.820	8,476,880
2022-08-26	0.950	0.975	0.895	0.900	0.900	6,671,971
2022-08-25	0.920	1.055	0.920	0.950	0.950	16,276,977
2022-08-24	0.920	0.975	0.918	0.970	0.970	7,966,037
2022-08-23	0.950	0.970	0.910	0.920	0.920	8,640,453
2022-08-22	1.010	1.015	0.980	0.980	0.980	7,426,909
2022-08-19	1.060	1.075	1.023	1.040	1.040	7,697,373
2022-08-18	1.055	1.135	1.040	1.045	1.045	14,802,477
2022-08-17	1.030	1.120	1.025	1.075	1.075	9,536,303
2022-08-16	1.125	1.145	1.030	1.045	1.045	12,437,844
2022-08-15	1.250	1.275	1.115	1.125	1.125	11,270,277
2022-08-12	1.250	1.255	1.215	1.230	1.230	6,149,175
2022-08-11	1.310	1.340	1.250	1.260	1.260	15,013,797
2022-08-10	1.230	1.275	1.215	1.230	1.230	5,918,600
2022-08-09	1.265	1.300	1.240	1.255	1.255	10,238,657
2022-08-08	1.250	1.340	1.210	1.275	1.275	15,529,153
2022-08-05	1.275	1.340	1.235	1.240	1.240	14,676,525
2022-08-04	1.410	1.450	1.215	1.265	1.265	35,321,853
2022-08-03	1.200	1.373	1.145	1.325	1.325	37,822,291
2022-08-02	1.075	1.220	1.050	1.220	1.220	24,718,487
2022-08-01	1.165	1.250	1.045	1.060	1.060	25,208,342
2022-07-29	1.650	1.720	1.115	1.135	1.135	68,691,134
2022-07-28	1.395	1.520	1.320	1.520	1.520	61,000,692
2022-07-27	1.000	1.280	0.980	1.240	1.240	57,850,515
2022-07-26	0.850	1.070	0.850	1.025	1.025	34,135,036
2022-07-25	0.840	0.915	0.795	0.855	0.855	18,971,078
2022-07-22	0.775	0.930	0.765	0.880	0.880	41,514,333
2022-07-21	0.685	0.775	0.625	0.775	0.775	28,604,942
2022-07-20	0.610	0.675	0.610	0.665	0.665	12,649,776

← NewerPage 18 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.