ZIP Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.080	1.090	1.040	1.070	1.070	11,365,032
2022-04-22	1.120	1.125	1.080	1.100	1.100	9,661,701
2022-04-21	1.230	1.235	1.140	1.150	1.150	9,908,127
2022-04-20	1.230	1.230	1.230	1.230	1.230	0
2022-04-19	1.230	1.230	1.230	1.230	1.230	0
2022-04-14	1.320	1.320	1.230	1.230	1.230	13,006,333
2022-04-13	1.330	1.335	1.280	1.290	1.290	13,967,842
2022-04-12	1.400	1.400	1.310	1.320	1.320	13,237,838
2022-04-11	1.425	1.435	1.400	1.400	1.400	6,860,608
2022-04-08	1.475	1.485	1.420	1.420	1.420	8,632,404
2022-04-07	1.460	1.465	1.440	1.460	1.460	9,826,853
2022-04-06	1.500	1.515	1.460	1.480	1.480	13,546,573
2022-04-05	1.615	1.650	1.545	1.545	1.545	11,413,660
2022-04-04	1.490	1.565	1.480	1.565	1.565	14,569,901
2022-04-01	1.475	1.490	1.445	1.470	1.470	12,073,281
2022-03-31	1.500	1.515	1.475	1.485	1.485	15,761,145
2022-03-30	1.600	1.610	1.525	1.535	1.535	15,974,460
2022-03-29	1.495	1.580	1.490	1.540	1.540	12,756,931
2022-03-28	1.520	1.525	1.460	1.470	1.470	11,596,423
2022-03-25	1.570	1.600	1.515	1.520	1.520	13,514,602
2022-03-24	1.605	1.605	1.530	1.560	1.560	13,589,521
2022-03-23	1.575	1.660	1.565	1.645	1.645	16,547,948
2022-03-22	1.600	1.620	1.520	1.530	1.530	13,780,854
2022-03-21	1.700	1.715	1.590	1.595	1.595	16,216,526
2022-03-18	1.640	1.725	1.598	1.600	1.600	30,175,525
2022-03-17	1.520	1.620	1.515	1.575	1.575	24,045,905
2022-03-16	1.460	1.490	1.425	1.430	1.430	16,604,053
2022-03-15	1.500	1.500	1.400	1.410	1.410	17,088,084
2022-03-14	1.560	1.570	1.500	1.555	1.555	11,260,683
2022-03-11	1.715	1.775	1.575	1.575	1.575	17,540,228
2022-03-10	1.690	1.790	1.675	1.705	1.705	16,860,615
2022-03-09	1.635	1.645	1.560	1.630	1.630	12,788,838
2022-03-08	1.600	1.655	1.545	1.610	1.610	15,268,794
2022-03-07	1.695	1.710	1.620	1.635	1.635	14,348,899
2022-03-04	1.835	1.840	1.625	1.720	1.720	26,854,043
2022-03-03	1.975	1.990	1.870	1.870	1.870	16,336,155
2022-03-02	2.000	2.030	1.930	1.950	1.950	13,610,060
2022-03-01	2.000	2.150	1.960	2.070	2.070	23,581,405
2022-02-28	2.210	2.210	2.210	2.210	2.210	0
2022-02-25	2.240	2.320	2.125	2.210	2.210	9,869,217
2022-02-24	2.150	2.220	2.030	2.080	2.080	9,655,382
2022-02-23	2.140	2.340	2.120	2.320	2.320	9,325,149
2022-02-22	2.300	2.300	2.115	2.140	2.140	14,335,727
2022-02-21	2.520	2.520	2.360	2.370	2.370	10,353,386
2022-02-18	2.580	2.610	2.530	2.570	2.570	6,107,931
2022-02-17	2.710	2.730	2.640	2.640	2.640	4,624,943
2022-02-16	2.770	2.805	2.690	2.700	2.700	6,050,512
2022-02-15	2.690	2.770	2.680	2.690	2.690	4,121,366
2022-02-14	2.800	2.820	2.680	2.700	2.700	7,574,721
2022-02-11	2.930	2.970	2.850	2.850	2.850	10,829,293
2022-02-10	3.250	3.300	3.060	3.070	3.070	6,900,207
2022-02-09	2.980	3.090	2.910	3.090	3.090	7,359,653
2022-02-08	2.990	3.020	2.930	2.940	2.940	4,140,069
2022-02-07	3.040	3.110	2.930	3.010	3.010	6,163,115
2022-02-04	2.920	3.050	2.920	3.000	3.000	6,911,564
2022-02-03	3.080	3.130	2.910	2.910	2.910	7,503,523
2022-02-02	3.340	3.370	3.150	3.220	3.220	8,396,400
2022-02-01	3.330	3.520	3.230	3.310	3.310	10,950,975
2022-01-31	3.000	3.180	2.980	3.160	3.160	6,687,206
2022-01-28	2.970	3.015	2.780	2.940	2.940	17,447,212

← NewerPage 20 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.