ZIP Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.585	0.600	0.565	0.590	0.590	5,746,209
2022-07-18	0.585	0.613	0.560	0.590	0.590	11,351,029
2022-07-15	0.540	0.580	0.525	0.570	0.570	7,405,792
2022-07-14	0.525	0.545	0.515	0.540	0.540	3,351,179
2022-07-13	0.525	0.540	0.505	0.535	0.535	6,897,804
2022-07-12	0.525	0.565	0.505	0.530	0.530	16,458,102
2022-07-11	0.525	0.530	0.495	0.500	0.500	4,386,451
2022-07-08	0.570	0.575	0.530	0.530	0.530	9,086,959
2022-07-07	0.590	0.590	0.530	0.545	0.545	11,681,324
2022-07-06	0.530	0.605	0.530	0.575	0.575	19,904,333
2022-07-05	0.480	0.510	0.475	0.510	0.510	5,189,063
2022-07-04	0.490	0.515	0.480	0.480	0.480	5,596,785
2022-07-01	0.450	0.495	0.448	0.480	0.480	7,500,774
2022-06-30	0.450	0.475	0.440	0.440	0.440	14,296,473
2022-06-29	0.465	0.465	0.435	0.455	0.455	13,154,308
2022-06-28	0.505	0.510	0.473	0.475	0.475	8,955,088
2022-06-27	0.555	0.555	0.500	0.515	0.515	15,754,824
2022-06-24	0.450	0.535	0.450	0.535	0.535	16,317,706
2022-06-23	0.475	0.480	0.440	0.440	0.440	10,740,268
2022-06-22	0.530	0.530	0.460	0.465	0.465	16,231,601
2022-06-21	0.525	0.535	0.510	0.525	0.525	8,457,227
2022-06-20	0.540	0.550	0.510	0.530	0.530	6,539,328
2022-06-17	0.495	0.543	0.485	0.540	0.540	16,648,345
2022-06-16	0.520	0.540	0.500	0.505	0.505	11,722,300
2022-06-15	0.520	0.545	0.500	0.500	0.500	10,047,395
2022-06-14	0.555	0.560	0.495	0.530	0.530	23,122,250
2022-06-10	0.615	0.635	0.590	0.630	0.630	8,763,353
2022-06-09	0.620	0.670	0.615	0.635	0.635	8,745,348
2022-06-08	0.665	0.670	0.615	0.635	0.635	14,716,903
2022-06-07	0.765	0.765	0.650	0.655	0.655	24,190,820
2022-06-06	0.780	0.780	0.750	0.765	0.765	8,330,679
2022-06-03	0.825	0.830	0.785	0.790	0.790	6,864,551
2022-06-02	0.830	0.835	0.785	0.795	0.795	8,782,158
2022-06-01	0.920	0.920	0.830	0.835	0.835	11,684,314
2022-05-31	0.980	0.980	0.915	0.915	0.915	10,469,885
2022-05-30	0.880	0.975	0.870	0.975	0.975	13,290,307
2022-05-27	0.885	0.895	0.850	0.855	0.855	4,512,915
2022-05-26	0.835	0.895	0.835	0.850	0.850	7,294,725
2022-05-25	0.860	0.870	0.830	0.845	0.845	6,253,595
2022-05-24	0.920	0.920	0.870	0.870	0.870	4,884,738
2022-05-23	0.935	0.945	0.900	0.920	0.920	4,726,299
2022-05-20	0.880	0.930	0.880	0.930	0.930	7,817,856
2022-05-19	0.875	0.880	0.870	0.870	0.870	8,543,049
2022-05-18	0.920	0.920	0.898	0.905	0.905	5,720,386
2022-05-17	0.950	0.955	0.910	0.920	0.920	6,868,629
2022-05-16	1.035	1.045	0.950	0.950	0.950	9,982,272
2022-05-13	0.965	1.015	0.945	0.990	0.990	10,856,278
2022-05-12	0.975	0.975	0.915	0.935	0.935	12,381,504
2022-05-11	1.035	1.040	1.000	1.000	1.000	4,756,511
2022-05-10	1.000	1.050	0.970	1.040	1.040	9,685,547
2022-05-09	1.030	1.030	1.000	1.020	1.020	7,297,829
2022-05-06	1.065	1.065	1.065	1.065	1.065	0
2022-05-05	1.065	1.085	1.055	1.065	1.065	9,589,901
2022-05-04	1.175	1.175	1.025	1.030	1.030	15,641,453
2022-05-03	1.125	1.200	1.120	1.155	1.155	13,810,105
2022-05-02	1.060	1.100	1.045	1.100	1.100	9,502,007
2022-04-29	1.040	1.115	1.040	1.095	1.095	17,592,304
2022-04-28	1.035	1.070	1.005	1.015	1.015	9,940,490
2022-04-27	1.035	1.040	1.000	1.015	1.015	13,262,081
2022-04-26	1.080	1.090	1.040	1.070	1.070	11,365,032

← NewerPage 19 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.