ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

ZIP Zip Co Limited

1.45
0.13 (9.85%)
14 Jun 2024 - Closed
Delayed by 20 minutes
Share Name Share Symbol Market Stock Type
Zip Co Limited ZIP Australian Stock Exchange Ordinary Share
  Price Change Price Change % Share Price Last Trade
0.13 9.85% 1.45 18:50:00
Open Price Low Price High Price Close Price Previous Close
1.325 1.30 1.455 1.45 1.32
more quote information »

ZIP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.151.4551.131.2511,897,0530.3026.09%
1 Month1.281.4551.0551.2010,201,7170.1713.28%
3 Months1.411.5951.0551.2814,891,9950.042.84%
6 Months0.4851.5950.47251.0317,791,6040.965198.97%
1 Year0.5051.5950.250.85337911,876,7710.945187.13%
3 Years1.239.510.250.82452910,206,5290.2217.89%
5 Years0.0129.510.010.8087678,657,8401.4411,983.33%

ZIP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
14 Jun 2024 1.45 0.13 9.85% 1.325 1.455 1.30 21,358,010
13 Jun 2024 1.32 0.03 1.93% 1.33 1.39 1.315 16,375,074
12 Jun 2024 1.295 0.02 1.97% 1.27 1.34 1.265 15,896,596
11 Jun 2024 1.27 0.08 6.72% 1.185 1.285 1.17 17,402,501
07 Jun 2024 1.19 0.00 0.42% 1.20 1.215 1.172 5,297,298
06 Jun 2024 1.185 0.04 3.49% 1.15 1.215 1.13 8,991,815
05 Jun 2024 1.145 0.07 6.76% 1.07 1.15 1.06 8,595,622
04 Jun 2024 1.0725 -0.08 -6.74% 1.145 1.145 1.055 16,305,340
03 Jun 2024 1.15 0.00 0.44% 1.155 1.17 1.14 6,387,410
31 May 2024 1.145 0.02 1.78% 1.135 1.155 1.132 35,134,769
30 May 2024 1.125 -0.04 -3.02% 1.15 1.17 1.125 7,835,937
29 May 2024 1.16 -0.08 -6.07% 1.245 1.25 1.16 9,592,455
28 May 2024 1.235 -0.02 -1.40% 1.265 1.28 1.235 6,960,086
27 May 2024 1.2525 0.04 3.51% 1.23 1.26 1.21 8,014,478
24 May 2024 1.21 -0.01 -0.41% 1.205 1.215 1.19 5,995,452
23 May 2024 1.215 -0.05 -3.95% 1.23 1.245 1.21 7,376,706
22 May 2024 1.265 -0.03 -1.94% 1.285 1.30 1.255 7,420,952
21 May 2024 1.29 0.03 2.18% 1.27 1.305 1.24 8,201,410
20 May 2024 1.2625 -0.01 -0.59% 1.275 1.29 1.255 6,159,425
17 May 2024 1.27 -0.03 -2.31% 1.295 1.32 1.26 5,413,846
16 May 2024 1.30 0.05 3.59% 1.28 1.305 1.255 6,850,530
15 May 2024 1.255 -0.04 -2.71% 1.305 1.315 1.25 6,551,834

Your Recent History

Delayed Upgrade Clock