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 Stock ISIN Stock Description
Zip Co Limited Z1P Australian Stock Exchange Ordinary Share AU000000Z1P6
  Price Change Price Change % Stock Price Last Trade
0.42 4.7% 9.35 18:50:01
Open Price Low Price High Price Close Price Previous Close
9.05 9.05 9.45 9.35 8.93
more quote information »

Z1P Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.1510.618.019.2911,995,8621.2014.72%
1 Month8.4010.617.248.439,509,6430.9511.31%
3 Months6.3014.536.309.5215,669,5343.0548.41%
6 Months7.5014.534.967.9012,779,8261.8524.67%
1 Year2.6114.531.816.9312,117,3376.74258.24%
3 Years0.9014.530.785.786,176,7178.45938.89%
5 Years0.7614.530.755.735,776,5838.591,130.26%

Z1P 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
16 Apr 2021 9.35 0.42 4.7% 9.05 9.59 9.05 9,490,248
15 Apr 2021 8.93 -0.68 -7.08% 9.25 9.78 8.92 18,361,377
14 Apr 2021 9.61 -0.19 -1.94% 10.40 10.61 9.45 17,624,355
13 Apr 2021 9.80 1.48 17.79% 8.70 9.82 8.59 24,321,933
12 Apr 2021 8.32 0.03 0.36% 8.32 8.47 8.18 4,930,654
09 Apr 2021 8.29 0.03 0.36% 8.45 8.51 8.22 6,955,738
08 Apr 2021 8.26 0.17 2.1% 8.15 8.28 8.01 6,146,628
07 Apr 2021 8.09 -0.35 -4.15% 8.63 8.69 8.04 11,720,309
06 Apr 2021 8.44 0.73 9.47% 8.00 8.47 7.87 13,904,014
01 Apr 2021 7.71 0.32 4.33% 7.49 7.74 7.45 8,163,794
31 Mar 2021 7.39 0.04 0.54% 7.42 7.56 7.24 7,155,069
30 Mar 2021 7.35 -0.04 -0.54% 7.39 7.64 7.31 6,572,326
29 Mar 2021 7.39 -0.39 -5.01% 7.77 7.78 7.35 7,081,836
26 Mar 2021 7.78 0.25 3.32% 7.47 7.78 7.40 6,465,056
25 Mar 2021 7.53 -0.42 -5.28% 7.80 7.89 7.49 11,271,997
24 Mar 2021 7.95 -0.13 -1.61% 7.98 8.15 7.83 6,483,543
23 Mar 2021 8.08 -0.39 -4.6% 8.31 8.37 7.98 7,013,571
22 Mar 2021 8.47 0.00 0.0% 8.47 8.47 8.47 0.00
19 Mar 2021 8.47 0.00 0.0% 8.47 8.47 8.47 0.00
18 Mar 2021 8.47 -0.11 -1.28% 8.40 8.63 8.36 6,343,472
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:20210418 04:57:42