Z1P

Zip Historical Data - Z1P

Buy
Sell
Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type
Zip Co Limited Z1P Australian Stock Exchange Ordinary Share
  Price Change Price Change % Stock Price Last Trade
0.10 1.43% 7.09 16:10:46
Open Price Low Price High Price Close Price Previous Close
7.10 7.01 7.25 7.09 6.99
more quote information »

Z1P Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.269.256.257.1811,958,300-0.17-2.34%
1 Month8.789.256.257.7711,304,614-1.69-19.25%
3 Months8.159.256.257.538,686,622-1.06-13.01%
6 Months7.9014.536.258.8211,520,347-0.81-10.25%
1 Year6.3614.534.967.6511,234,3130.7311.48%
3 Years1.00514.530.8456.056,969,1096.09605.47%
5 Years0.7614.530.755.966,009,4666.33832.89%

Z1P 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
22 Jul 2021 6.99 -0.60 -7.91% 7.80 7.86 6.98 29,295,420
21 Jul 2021 7.59 0.15 2.02% 7.59 7.65 7.41 9,714,459
20 Jul 2021 7.44 0.41 5.83% 7.01 7.50 7.00 11,888,280
19 Jul 2021 7.03 -0.09 -1.26% 7.04 7.22 6.97 7,033,175
16 Jul 2021 7.12 0.21 3.04% 6.81 9.25 6.25 11,677,934
15 Jul 2021 6.91 -0.43 -5.86% 7.26 7.36 6.905 19,477,654
14 Jul 2021 7.34 -0.94 -11.35% 7.74 7.78 7.32 25,658,754
13 Jul 2021 8.28 0.00 0.0% 8.22 8.44 8.10 5,859,045
12 Jul 2021 8.28 0.00 0.0% 8.28 8.28 8.28 0.00
09 Jul 2021 8.28 -0.47 -5.37% 8.41 8.78 8.21 12,616,519
08 Jul 2021 8.75 1.02 13.2% 8.88 9.00 7.994 32,027,319
07 Jul 2021 7.73 0.46 6.33% 7.28 7.76 7.22 8,405,569
06 Jul 2021 7.27 -0.09 -1.22% 7.36 7.47 7.24 5,498,204
05 Jul 2021 7.36 -0.25 -3.29% 7.66 7.69 7.325 6,243,445
02 Jul 2021 7.61 -0.11 -1.42% 7.70 7.73 7.58 3,890,754
01 Jul 2021 7.72 0.13 1.71% 7.64 7.80 7.58 5,188,445
30 Jun 2021 7.59 -0.11 -1.43% 7.70 7.82 7.57 7,912,508
29 Jun 2021 7.70 0.05 0.65% 7.75 7.92 7.57 7,611,394
28 Jun 2021 7.65 -0.56 -6.82% 8.03 8.09 7.62 9,949,207
25 Jun 2021 8.21 -0.28 -3.3% 8.65 8.74 8.07 10,049,628
24 Jun 2021 8.49 -0.11 -1.28% 8.78 9.11 8.47 14,085,367
23 Jun 2021 8.60 0.53 6.57% 8.16 8.67 8.10 10,952,444
Your Recent History
ASX
Z1P
Zip
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210723 18:06:44