Various chartings for (Z1P) ZIP CO LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 0.75
| ###
| 0.8 |
MAX
| 14.53
| ###
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for Z1P
|
Weekly    Format Enhanced Daily Prices for Z1P    Basic |
End of day Prices (Enhanced format), last 120 Days for (Z1P) ZIP CO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -1.282 |
2022-Apr-20 Wed
| 1.28
| 1.285
| ###
| ###
| 8,544,077
| 10,637,375
| -5.9
| ###
| ### |
2022-Apr-19 Tue
| 1.22
| 1.2625
| 1.21
| 1.25
| 8,281,689
| ###
| 2.5
| 83.6
| -1.0 |
2022-Apr-14 Thu
| ###
| ###
| 1.23
| 1.23
| ###
| 16,583,074
| ###
| ###
| ### |
2022-Apr-13 Wed
| ###
| ###
| 1.28
| 1.29
| 13,967,842
| 18,262,953
| ###
| 12.4
| ### |
2022-Apr-12 Tue
| 1.4
| 1.4
| ###
| ###
| ###
| 17,937,270
| ###
| ###
| ### |
2022-Apr-11 Mon
| 1.425
| ###
| 1.4
| 1.4
| ###
| ###
| -1.8
| 33.9
| ### |
2022-Apr-08 Fri
| 1.475
| 1.485
| 1.42
| 1.42
| ###
| ###
| -3.7
| 10.5
| -1.1 |
2022-Apr-07 Thu
| 1.46
| ###
| 1.44
| 1.46
| 9,826,853
| ###
| ###
| ###
| -1.1 |
2022-Apr-06 Wed
| 1.5
| ###
| 1.46
| 1.48
| 13,546,573
| 20,150,527
| ###
| 30.9
| -1.2 |
2022-Apr-05 Tue
| ###
| ###
| 1.545
| 1.545
| ###
| 18,233,321
| ###
| 14.9
| -1.2 |
2022-Apr-04 Mon
| 1.49
| ###
| 1.48
| ###
| ###
| 22,182,674
| ###
| 89.4
| ### |
2022-Apr-01 Fri
| 1.475
| 1.49
| 1.445
| 1.47
| 12,073,281
| ###
| ###
| ###
| ### |
2022-Mar-31 Thu
| 1.5
| ###
| 1.475
| 1.485
| 15,761,145
| ###
| ###
| ###
| -1.2 |
2022-Mar-30 Wed
| ###
| ###
| 1.525
| ###
| ###
| ###
| ###
| ###
| -1.2 |
2022-Mar-29 Tue
| ###
| 1.58
| 1.49
| 1.54
| ###
| 19,581,889
| ###
| ###
| ### |
2022-Mar-28 Mon
| 1.52
| 1.525
| 1.46
| 1.47
| 11,596,423
| ###
| -3.3
| ###
| ### |
2022-Mar-25 Fri
| 1.57
| ###
| ###
| 1.52
| ###
| ###
| -3.2
| ###
| -1.2 |
2022-Mar-24 Thu
| ###
| ###
| 1.53
| 1.56
| 13,589,521
| 21,301,574
| ###
| ###
| ### |
2022-Mar-23 Wed
| 1.575
| ###
| ###
| 1.645
| 16,547,948
| ###
| 4.4
| 89.8
| ### |
2022-Mar-22 Tue
| ###
| ###
| 1.52
| 1.53
| 13,780,854
| 21,635,940
| -4.4
| 8.4
| ### |
2022-Mar-21 Mon
| 1.7
| ###
| 1.59
| ###
| 16,216,526
| ###
| -6.2
| 5.6
| -1.2 |
2022-Mar-18 Fri
| ###
| 1.725
| 1.5975
| ###
| 30,175,525
| ###
| ###
| 16.8
| -1.2 |
2022-Mar-17 Thu
| 1.52
| ###
| ###
| 1.575
| ###
| 37,691,956
| ###
| 87.8
| -1.2 |
2022-Mar-16 Wed
| 1.46
| 1.49
| 1.425
| 1.43
| 16,604,053
| ###
| -2.1
| 20.2
| -1.1 |
2022-Mar-15 Tue
| 1.5
| 1.5
| 1.4
| 1.41
| 17,088,084
| 24,777,721
| ###
| ###
| ### |
2022-Mar-14 Mon
| 1.56
| 1.57
| 1.5
| 1.555
| 11,260,683
| 17,285,148
| -0.3
| 37.3
| -1.2 |
2022-Mar-11 Fri
| ###
| 1.775
| 1.575
| 1.575
| 17,540,228
| 29,379,881
| ###
| ###
| -1.2 |
2022-Mar-10 Thu
| ###
| 1.79
| 1.675
| ###
| ###
| ###
| 0.9
| 66.8
| ### |
2022-Mar-09 Wed
| ###
| 1.645
| 1.56
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Mar-08 Tue
| ###
| 1.655
| 1.545
| ###
| ###
| 24,430,070
| 0.6
| 80.2
| -1.3 |
2022-Mar-07 Mon
| ###
| 1.71
| ###
| ###
| ###
| ###
| -3.5
| 25.7
| -1.3 |
2022-Mar-04 Fri
| ###
| 1.84
| 1.625
| 1.72
| 26,854,043
| 46,524,629
| ###
| ###
| ### |
2022-Mar-03 Thu
| 1.975
| ###
| 1.87
| 1.87
| 16,336,155
| 31,528,779
| ###
| ###
| -1.5 |
2022-Mar-02 Wed
| 2
| ###
| ###
| ###
| ###
| ###
| ###
| 19.4
| ### |
2022-Mar-01 Tue
| 2
| ###
| ###
| ###
| ###
| 48,459,787
| ###
| 82.2
| -1.6 |
2022-Feb-28 Mon
| 2.21
| 2.21
| 2.21
| 2.21
| 0
|
|
|
| ### |
2022-Feb-25 Fri
| 2.24
| ###
| 2.125
| 2.21
| ###
| ###
| ###
| 23.9
| ### |
2022-Feb-24 Thu
| ###
| 2.22
| ###
| ###
| 9,655,382
| 20,517,686
| -3.3
| ###
| -1.6 |
2022-Feb-23 Wed
| ###
| ###
| ###
| ###
| 9,325,149
| 20,795,082
| ###
| 94.8
| ### |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
| 14,335,727
| ###
| -7.0
| 15.4
| ### |
2022-Feb-21 Mon
| 2.52
| 2.52
| ###
| ###
| 10,353,386
| ###
| -6.0
| ###
| -1.8 |
2022-Feb-18 Fri
| 2.58
| ###
| 2.53
| 2.57
| ###
| 15,697,382
| -0.4
| 30.5
| -2.0 |
2022-Feb-17 Thu
| 2.71
| 2.73
| ###
| ###
| 4,624,943
| 12,417,971
| -2.6
| ###
| ### |
2022-Feb-16 Wed
| 2.77
| ###
| ###
| 2.7
| ###
| 16,623,781
| -2.5
| 16.6
| ### |
2022-Feb-15 Tue
| ###
| 2.77
| ###
| ###
| ###
| 11,230,722
| ###
| 75.3
| -2.1 |
2022-Feb-14 Mon
| 2.8
| 2.82
| ###
| 2.7
| 7,574,721
| 20,830,482
| -3.6
| ###
| ### |
2022-Feb-11 Fri
| ###
| ###
| 2.85
| 2.85
| ###
| 31,513,242
| ###
| 20.0
| ### |
2022-Feb-10 Thu
| 3.25
| ###
| ###
| ###
| ###
| 21,942,658
| ###
| ###
| -2.4 |
2022-Feb-09 Wed
| ###
| ###
| ###
| ###
| 7,359,653
| 22,078,959
| ###
| ###
| ### |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -1.7
| ###
| ### |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -1.0
| ###
| -2.3 |
2022-Feb-04 Fri
| ###
| ###
| ###
| 3
| ###
| ###
| 2.7
| ###
| ### |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
| 7,503,523
| ###
| ###
| ###
| ### |
2022-Feb-02 Wed
| ###
| ###
| ###
| 3.22
| ###
| ###
| ###
| ###
| ### |
2022-Feb-01 Tue
| ###
| 3.52
| 3.23
| ###
| 10,950,975
| 36,959,540
| ###
| ###
| ### |
2022-Jan-31 Mon
| 3
| ###
| ###
| ###
| ###
| ###
| ###
| 91.6
| -2.5 |
2022-Jan-28 Fri
| ###
| ###
| 2.78
| ###
| ###
| ###
| ###
| 22.7
| ### |
2022-Jan-27 Thu
| 3.29
| ###
| ###
| ###
| 14,947,981
| 46,488,220
| -11.9
| 2.2
| -2.3 |
2022-Jan-25 Tue
| 3.21
| 3.47
| ###
| 3.21
| ###
| 39,200,123
| ###
| ###
| ### |
2022-Jan-24 Mon
| ###
| ###
| ###
| 3.28
| 10,412,428
| ###
| 4.1
| 95.5
| -2.6 |
2022-Jan-21 Fri
| 3.56
| 3.57
| ###
| ###
| ###
| ###
| ###
| 12.5
| -2.6 |
2022-Jan-20 Thu
| 3.74
| 3.8
| 3.58
| ###
| 7,680,876
| ###
| -3.5
| 9.1
| -2.8 |
2022-Jan-19 Wed
| ###
| ###
| 3.56
| ###
| ###
| 22,460,988
| ###
| ###
| -2.9 |
2022-Jan-18 Tue
| 3.79
| 3.79
| ###
| ###
| ###
| ###
| ###
| 12.1
| -2.9 |
2022-Jan-17 Mon
| ###
| 3.81
| ###
| 3.79
| 5,071,856
| 18,918,022
| ###
| 87.1
| ### |
2022-Jan-14 Fri
| 3.76
| 3.81
| ###
| 3.7
| 7,693,925
| 28,698,340
| ###
| 24.0
| ### |
2022-Jan-13 Thu
| ###
| ###
| 3.89
| ###
| 3,952,989
| 15,634,071
| ###
| 21.0
| -3.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| 4
| 4,905,570
| ###
| -1.7
| ###
| ### |
2022-Jan-11 Tue
| 3.85
| ###
| 3.81
| ###
| ###
| 23,021,782
| ###
| 83.7
| -3.1 |
2022-Jan-10 Mon
| 3.79
| 3.87
| ###
| 3.85
| ###
| 27,664,975
| 1.6
| ###
| ### |
2022-Jan-07 Fri
| ###
| ###
| 3.8
| 3.82
| ###
| ###
| ###
| 12.4
| ### |
2022-Jan-06 Thu
| 3.88
| ###
| 3.8
| 3.85
| 12,212,158
| 47,566,355
| -0.8
| ###
| ### |
2022-Jan-05 Wed
| 4.22
| 4.23
| 4.085
| ###
| 9,796,829
| ###
| -2.8
| ###
| -3.2 |
2022-Jan-04 Tue
| ###
| ###
| 4.21
| ###
| 8,248,741
| ###
| ###
| ###
| -3.4 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
| 3,642,125
| ###
| ###
| ###
| -3.4 |
2021-Dec-30 Thu
| ###
| ###
| 4.26
| ###
| ###
| 11,832,726
| -1.4
| ###
| ### |
2021-Dec-29 Wed
| 4.42
| 4.44
| ###
| ###
| ###
| 12,337,276
| -0.7
| ###
| -3.4 |
2021-Dec-24 Fri
| 4.42
| 4.46
| ###
| ###
| 2,122,125
| ###
| -0.7
| ###
| -3.4 |
2021-Dec-23 Thu
| ###
| 4.42
| 4.29
| ###
| ###
| 14,933,456
| 1.6
| ###
| ### |
2021-Dec-22 Wed
| 4.55
| 4.55
| 4.26
| 4.28
| ###
| 37,142,783
| ###
| ###
| -3.3 |
2021-Dec-21 Tue
| ###
| ###
| ###
| ###
| 6,492,188
| 27,299,650
| 5.9
| ###
| -3.4 |
2021-Dec-20 Mon
| ###
| ###
| ###
| ###
| ###
| 24,926,671
| -0.2
| 52.5
| ### |
2021-Dec-17 Fri
| ###
| 4.28
| ###
| ###
| 15,588,850
| ###
| 2.0
| 83.3
| ### |
2021-Dec-16 Thu
| 4.52
| 4.58
| 4.44
| 4.45
| 7,434,780
| 33,530,857
| -1.5
| 25.9
| ### |
2021-Dec-15 Wed
| 4.76
| 4.81
| 4.43
| 4.44
| ###
| 38,650,143
| -6.7
| ###
| ### |
2021-Dec-14 Tue
| 4.82
| 4.89
| 4.77
| 4.77
| ###
| 19,638,924
| ###
| 32.8
| ### |
2021-Dec-13 Mon
| ###
| 5
| 4.88
| ###
| ###
| 18,660,029
| ###
| ###
| -3.8 |
2021-Dec-10 Fri
| ###
| ###
| 4.87
| ###
| 5,827,748
| ###
| ###
| 67.9
| ### |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
| ###
| 40,186,845
| -4.5
| ###
| -4.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| 5.29
| 18,834,970
| ###
| 6.7
| ###
| ### |
2021-Dec-07 Tue
| 4.4
| 4.77
| 4.4
| 4.77
| 14,941,687
| ###
| ###
| ###
| ### |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
| 16,210,244
| ###
| ###
| ###
| -3.4 |
2021-Dec-03 Fri
| ###
| ###
| 4.81
| 4.83
| 4,765,851
| ###
| -2.2
| 26.8
| -3.8 |
2021-Dec-02 Thu
| ###
| ###
| 4.78
| 4.89
| ###
| ###
| ###
| ###
| -3.8 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
| 5,805,381
| ###
| -1.2
| ###
| ### |
2021-Nov-30 Tue
| 5.27
| ###
| ###
| ###
| 5,834,820
| ###
| ###
| ###
| -4.0 |
2021-Nov-29 Mon
| ###
| 5.27
| 5
| 5.24
| ###
| 47,475,452
| 4.4
| ###
| -4.1 |
2021-Nov-26 Fri
| 5.42
| 5.43
| ###
| ###
| ###
| ###
| ###
| ###
| -4.0 |
2021-Nov-25 Thu
| 5.4
| 5.49
| ###
| 5.44
| ###
| ###
| 0.7
| 76.1
| ### |
2021-Nov-24 Wed
| ###
| 5.425
| ###
| ###
| 5,618,972
| ###
| -0.4
| 42.9
| -4.1 |
2021-Nov-23 Tue
| 5.4
| 5.52
| 5.355
| ###
| 8,878,054
| ###
| -0.2
| ###
| -4.2 |
2021-Nov-22 Mon
| ###
| ###
| 5.56
| 5.56
| 5,125,679
| 28,831,944
| -1.9
| 28.5
| ### |
2021-Nov-19 Fri
| 5.88
| 5.88
| 5.7
| 5.7
| ###
| 39,173,449
| ###
| ###
| ### |
2021-Nov-18 Thu
| 5.85
| ###
| ###
| ###
| ###
| 24,828,474
| 1.0
| 76.7
| ### |
2021-Nov-17 Wed
| 5.86
| ###
| 5.86
| ###
| ###
| ###
| 1.0
| ###
| -4.6 |
2021-Nov-16 Tue
| ###
| ###
| 5.78
| 5.81
| 4,263,571
| 25,048,479
| -2.7
| ###
| ### |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 0.8
| 73.0
| -4.7 |
2021-Nov-12 Fri
| 5.83
| ###
| 5.82
| ###
| 6,378,751
| 37,666,524
| 1.4
| ###
| ### |
2021-Nov-11 Thu
| ###
| ###
| ###
| 5.7
| ###
| ###
| ###
| 8.4
| ### |
2021-Nov-10 Wed
| 6.2
| 6.21
| 6
| ###
| 6,946,283
| 42,407,057
| ###
| 20.0
| -4.7 |
2021-Nov-09 Tue
| ###
| ###
| ###
| 6.24
| 6,374,051
| 39,774,078
| ###
| ###
| -4.9 |
2021-Nov-08 Mon
| 6.2
| 6.25
| ###
| ###
| 5,744,885
| ###
| -1.1
| 36.8
| ### |
2021-Nov-05 Fri
| 6.2
| ###
| ###
| 6.2
| 4,938,555
| 30,816,583
| ###
| 67.6
| ### |
2021-Nov-04 Thu
| ###
| ###
| ###
| 6.2
| ###
| 28,904,342
| -2.1
| 24.1
| ### |
2021-Nov-03 Wed
| 6.23
| 6.42
| 6.2
| 6.23
| ###
| 31,792,979
| ###
| ###
| ### |
2021-Nov-02 Tue
| ###
| 6.4
| ###
| 6.22
| 5,886,055
| ###
| ###
| ###
| ### |
2021-Nov-01 Mon
| 6.57
| 6.58
| ###
| ###
| ###
| ###
| -2.7
| 21.0
| -5.0 |
2021-Oct-29 Fri
| ###
| 6.7
| 6.5
| 6.5
| 5,199,887
| 34,319,254
| -2.3
| 24.5
| ### |
2021-Oct-28 Thu
| ###
| ###
| 6.51
| 6.57
| ###
| ###
| ###
| ###
| -5.1 |
2021-Oct-27 Wed
| 6.85
| 6.85
| ###
| ###
| ###
| 52,543,849
| ###
| ###
| ### |
|
Enhanced    Basic Format Daily Prices for Z1P    Bottom |
Basic Prices for Z1P
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-25 14:13:17 thru 2024-04-25 14:13:17 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|