Zip Co Ltd (PK) Historical Data - ZIZTF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Zip Co Ltd (PK) (ZIZTF)
Zip Co Ltd (PK) (ZIZTF) Historical

Zip Co Ltd (PK) (ZIZTF)

1.625

0.00

(0.00%)

Closed 03 March 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.225	16.0714285714	1.4	1.8	1.4	4594	1.66573832	CS
4	0.1183	7.85159620362	1.5067	1.8	1.3	3889	1.54973631	CS
12	-0.4226	-20.63879664	2.0476	2.2	1.3	3842	1.78354775	CS
26	-0.175	-9.72222222222	1.8	2.375	1.3	5651	1.79288021	CS
52	1.0006	160.249839846	0.6244	2.375	0.6244	4970	1.54164439	CS
156	-0.035	-2.10843373494	1.66	2.375	0.1666	5198	0.92413814	CS
260	-2.623	-61.7467043315	4.248	10.5782	0.1666	3668	1.67556561	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740781740	1.625	0	0.00	1.625	1.625	1.625	0
1740695340	1.625	-0.14	-7.93	1.8	1.8	1.625	9075
1740608400	1.765	0.22	13.87	1.7	1.765	1.7	10200
1740522480	1.55	0.1	6.90	1.55	1.55	1.55	1596
1740435600	1.45	0.05	3.57	1.45	1.45	1.45	2000
1740176400	1.4	0.07	5.26	1.4	1.4	1.4	100
1740090540	1.33	0	0.00	1.33	1.33	1.33	0
1740004140	1.33	0	0.00	1.33	1.33	1.33	0
1739917740	1.33	0.03	2.31	1.33	1.33	1.33	1000
1739571720	1.3	0	0.00	1.3	1.3	1.3	0
1739485320	1.3	0	0.00	1.3	1.3	1.3	0
1739398920	1.3	-0.1	-7.14	1.3	1.3	1.3	290
1739312400	1.4	0	0.00	1.4	1.4	1.4	0
1739226000	1.4	-0.2	-12.50	1.3	1.4	1.3	15105
1738967280	1.6	0	0.00	1.6	1.6	1.6	0
1738880880	1.6	0	0.00	1.6	1.6	1.6	0
1738794480	1.6	0	0.00	1.6	1.6	1.6	0
1738708080	1.6	0.09	5.96	1.6	1.6	1.6	300
1738621740	1.51	0	0.22	1.51	1.51	1.51	2479
1738362000	1.5067	-0.14	-8.68	1.5067	1.5067	1.5067	635
1738276080	1.65	-0.2	-10.81	1.59	1.65	1.36	6038
1738189740	1.85	-0.14	-6.88	1.85	1.85	1.85	3846
1738103280	1.9867	-0.06	-2.84	1.9867	1.9867	1.9867	100
1738016820	2.0448	0	0.00	2.0448	2.0448	2.0448	0
1737757620	2.0448	0	0.00	2.0448	2.0448	2.0448	0
1737671220	2.0448	0.19	10.53	2	2.0448	2	1578
1737584400	1.85	0	0.00	1.85	1.85	1.85	0
1737498000	1.85	0	0.00	1.85	1.85	1.85	0
1737152400	1.85	0	0.00	1.85	1.85	1.85	0
1737066000	1.85	0	0.00	1.85	1.85	1.85	0
1736979600	1.85	0	0.00	1.85	1.85	1.85	0
1736893200	1.85	0	0.00	1.85	1.85	1.85	0
1736806800	1.85	-0.05	-2.63	2	2	1.85	6675
1736548140	1.9	0	0.00	1.9	1.9	1.9	0
1736375340	1.9	0	0.00	1.9	1.9	1.9	0
1736288940	1.9	-0.2	-9.52	1.9	1.9	1.9	610
1736202360	2.1	0.05	2.44	2.1	2.2	2.0078999	10706
1735943100	2.05	0	0.00	2.05	2.05	2.05	0
1735856700	2.05	0.25	13.89	1.8	2.05	1.8	5550
1735684140	1.8	0	0.00	1.8	1.8	1.8	0
1735597740	1.8	0	0.00	1.8381	1.9	1.8	3550
1735338000	1.8	0	0.00	1.8	1.8	1.8	2000
1735252020	1.8	-0.14	-6.98	1.93	1.93	1.8	1850
1735078200	1.935	0.11	5.74	1.95	1.95	1.935	3500
1734992400	1.83	-0.12	-6.15	1.97	1.98	1.83	5480
1734733200	1.95	-0.03	-1.61	1.95	1.95	1.95	10000
1734647340	1.982	0	0.00	1.982	1.982	1.982	0
1734560940	1.982	0.16	8.90	1.9645	2.1	1.9645	2550
1734474360	1.82	-0.03	-1.62	1.85	1.85	1.82	1151
1734388140	1.85	0	0.00	1.85	1.85	1.85	0
1734128940	1.85	-0.06	-3.14	1.85	1.85	1.85	250
1734042000	1.91	0	0.00	1.91	1.91	1.91	0
1733955600	1.91	0	0.00	1.91	1.91	1.91	0
1733869200	1.91	-0.09	-4.50	1.97	1.97	1.8637	9470
1733782800	2	-0.1	-4.76	2	2	2	415
1733523600	2.1	-0.15	-6.67	2.0476	2.1	2.0476	1000
1733437500	2.25	0.08	3.69	2.3	2.3	2.2	10778
1733350980	2.17	-0.08	-3.56	2.2303	2.2303	2.17	17010
1733264580	2.25	0	0.00	2.25	2.25	2.25	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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