Various chartings for (ZIP) 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
| ###
| 1
| 0.0 |
MAX
| 1.72
| ###
| 99.8 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for ZIP
|
Weekly    Format Enhanced Daily Prices for ZIP    Basic |
End of day Prices (Enhanced format), last 120 Days for (ZIP) ZIP CO LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.06 |
2024-Apr-24 Wed
| 1.23
| 1.25
| ###
| ###
| ###
| 37,902,478
| ###
| ###
| ### |
2024-Apr-23 Tue
| ###
| 1.225
| ###
| 1.22
| ###
| 20,902,726
| ###
| ###
| ### |
2024-Apr-22 Mon
| ###
| ###
| ###
| 1.175
| 18,884,480
| ###
| ###
| ###
| ### |
2024-Apr-19 Fri
| 1.125
| 1.1625
| ###
| ###
| 25,123,459
| 27,981,252
| ###
| 17.2
| ### |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
| 17,054,555
| ###
| ###
| ###
| ### |
2024-Apr-17 Wed
| 1.22
| 1.225
| ###
| 1.175
| 34,777,221
| ###
| -3.7
| ###
| ### |
2024-Apr-16 Tue
| ###
| ###
| 1.155
| 1.185
| 48,634,251
| 62,008,670
| -9.5
| ###
| -19.8 |
2024-Apr-15 Mon
| ###
| ###
| 1.285
| ###
| ###
| 18,855,145
| 1.5
| 83.3
| ### |
2024-Apr-12 Fri
| ###
| 1.3575
| ###
| 1.345
| 15,335,057
| ###
| 0.4
| 66.6
| ### |
2024-Apr-11 Thu
| ###
| 1.345
| 1.285
| ###
| ###
| 29,244,024
| ###
| 20.7
| -22.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 5.7
| 91.9
| -23.0 |
2024-Apr-09 Tue
| 1.27
| ###
| 1.245
| ###
| ###
| 25,937,843
| 2.8
| 86.1
| -21.8 |
2024-Apr-08 Mon
| 1.27
| ###
| ###
| 1.25
| 22,236,751
| ###
| -1.6
| 22.8
| ### |
2024-Apr-05 Fri
| 1.27
| ###
| 1.24
| 1.255
| ###
| ###
| -1.2
| ###
| ### |
2024-Apr-04 Thu
| ###
| ###
| 1.27
| ###
| ###
| 15,120,056
| -0.4
| ###
| ### |
2024-Apr-03 Wed
| 1.26
| ###
| 1.255
| ###
| ###
| 19,488,041
| 3.2
| ###
| ### |
2024-Apr-02 Tue
| 1.345
| ###
| 1.23
| 1.28
| 34,927,028
| ###
| ###
| 9.8
| ### |
2024-Mar-28 Thu
| ###
| 1.54
| 1.375
| ###
| 31,089,087
| 45,312,344
| -9.4
| 2.2
| ### |
2024-Mar-27 Wed
| 1.485
| ###
| 1.445
| 1.5
| 38,495,551
| ###
| ###
| ###
| -25.0 |
2024-Mar-26 Tue
| ###
| 1.49
| 1.425
| 1.48
| 21,387,473
| 31,172,241
| 1.0
| 79.3
| ### |
2024-Mar-25 Mon
| 1.48
| 1.48
| ###
| ###
| 14,131,786
| ###
| ###
| 26.4
| ### |
2024-Mar-22 Fri
| 1.5
| 1.525
| 1.455
| 1.47
| 21,530,120
| 32,079,878
| ###
| 22.1
| -24.5 |
2024-Mar-21 Thu
| 1.41
| ###
| 1.41
| 1.49
| 27,327,183
| ###
| 5.7
| 92.3
| ### |
2024-Mar-20 Wed
| ###
| 1.43
| 1.3425
| 1.375
| ###
| 33,190,481
| ###
| ###
| ### |
2024-Mar-19 Tue
| 1.385
| 1.4
| ###
| 1.375
| ###
| 25,605,521
| -0.7
| 30.7
| ### |
2024-Mar-18 Mon
| ###
| ###
| 1.285
| ###
| ###
| ###
| 5.4
| 94.1
| ### |
2024-Mar-15 Fri
| 1.23
| ###
| ###
| ###
| ###
| ###
| 5.3
| 92.9
| ### |
2024-Mar-14 Thu
| ###
| ###
| 1.2225
| 1.245
| 25,859,742
| ###
| ###
| 10.7
| -20.8 |
2024-Mar-13 Wed
| ###
| 1.325
| 1.275
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Mar-12 Tue
| 1.245
| ###
| 1.23
| 1.28
| ###
| 49,223,847
| ###
| ###
| ### |
2024-Mar-11 Mon
| 1.2
| 1.285
| 1.185
| ###
| ###
| 29,743,947
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| 1.325
| ###
| 1.225
| ###
| 46,576,557
| -6.8
| ###
| ### |
2024-Mar-07 Thu
| 1.245
| ###
| ###
| 1.26
| 36,381,323
| ###
| ###
| ###
| -21.0 |
2024-Mar-06 Wed
| ###
| 1.29
| ###
| ###
| ###
| ###
| ###
| ###
| -19.5 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
| ###
| 17,772,720
| 2.8
| ###
| ### |
2024-Mar-04 Mon
| ###
| 1.085
| 1.0225
| 1.075
| ###
| 19,809,247
| ###
| 85.9
| ### |
2024-Mar-01 Fri
| ###
| 1.055
| 0.9625
| ###
| 28,199,152
| ###
| 4.1
| 87.8
| ### |
2024-Feb-29 Thu
| 0.885
| ###
| 0.88
| ###
| ###
| ###
| 8.5
| ###
| ### |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 21,719,442
| ###
| 8.4
| 94.8
| ### |
2024-Feb-27 Tue
| 0.975
| ###
| 0.8
| 0.8
| ###
| 44,896,449
| -17.9
| ###
| ### |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 24,903,180
| ###
| ###
| 95.7
| ### |
2024-Feb-23 Fri
| ###
| 0.925
| 0.855
| 0.87
| ###
| ###
| ###
| ###
| -14.5 |
2024-Feb-22 Thu
| 0.85
| 0.87
| ###
| 0.87
| ###
| ###
| 2.4
| 83.9
| -14.5 |
2024-Feb-21 Wed
| 0.855
| 0.875
| ###
| 0.84
| ###
| ###
| -1.8
| ###
| ### |
2024-Feb-20 Tue
| 0.84
| 0.88
| ###
| 0.855
| 12,918,771
| ###
| 1.8
| 83.2
| -14.3 |
2024-Feb-19 Mon
| 0.84
| 0.87
| 0.8325
| 0.85
| ###
| 6,651,779
| ###
| ###
| ### |
2024-Feb-16 Fri
| 0.86
| 0.86
| ###
| ###
| 6,535,927
| ###
| ###
| ###
| ### |
2024-Feb-15 Thu
| 0.885
| 0.89
| ###
| 0.845
| 10,086,120
| 8,699,278
| -4.5
| 9.4
| ### |
2024-Feb-14 Wed
| 0.82
| 0.885
| 0.81
| 0.87
| ###
| ###
| ###
| 93.2
| -14.5 |
2024-Feb-13 Tue
| ###
| ###
| 0.83
| 0.845
| 32,937,323
| 28,984,844
| ###
| 7.4
| ### |
2024-Feb-12 Mon
| ###
| ###
| 0.89
| ###
| 47,044,642
| ###
| ###
| ###
| ### |
2024-Feb-09 Fri
| 0.885
| ###
| 0.85
| ###
| ###
| 22,461,557
| 2.8
| 86.5
| ### |
2024-Feb-08 Thu
| 0.855
| ###
| 0.83
| 0.87
| 24,614,240
| 21,229,782
| 1.8
| ###
| -14.5 |
2024-Feb-07 Wed
| ###
| ###
| 0.785
| 0.84
| ###
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| 0.74
| ###
| 0.725
| 0.785
| ###
| ###
| 6.1
| 93.9
| ### |
2024-Feb-05 Mon
| 0.685
| 0.755
| 0.675
| 0.75
| ###
| ###
| 9.5
| ###
| -12.5 |
2024-Feb-02 Fri
| 0.745
| 0.75
| ###
| ###
| ###
| 14,053,072
| ###
| 5.2
| ### |
2024-Feb-01 Thu
| 0.73
| 0.745
| ###
| 0.725
| ###
| ###
| -0.7
| ###
| ### |
2024-Jan-31 Wed
| 0.75
| 0.76
| 0.7225
| 0.75
| ###
| ###
| ###
| ###
| -12.5 |
2024-Jan-30 Tue
| ###
| 0.79
| 0.75
| 0.755
| 32,347,682
| ###
| ###
| 23.1
| ### |
2024-Jan-29 Mon
| 0.755
| ###
| 0.7275
| ###
| 10,170,358
| 7,589,629
| -2.6
| 21.4
| -12.3 |
2024-Jan-25 Thu
| 0.73
| 0.7575
| 0.6975
| 0.74
| ###
| 16,937,775
| 1.4
| 81.4
| ### |
2024-Jan-24 Wed
| 0.71
| 0.8
| 0.71
| 0.72
| ###
| 24,740,643
| ###
| ###
| ### |
2024-Jan-23 Tue
| 0.71
| 0.7275
| 0.675
| 0.71
| ###
| 16,766,048
| ###
| ###
| ### |
2024-Jan-22 Mon
| 0.7
| 0.745
| ###
| 0.74
| ###
| 46,342,857
| ###
| 96.1
| ### |
2024-Jan-19 Fri
| 0.585
| ###
| ###
| ###
| 24,252,272
| ###
| 8.5
| 97.0
| ### |
2024-Jan-18 Thu
| 0.545
| 0.58
| 0.5325
| 0.57
| ###
| 4,589,683
| 4.6
| ###
| -9.5 |
2024-Jan-17 Wed
| 0.525
| 0.5525
| 0.52
| 0.545
| 8,484,248
| 4,549,677
| ###
| 91.2
| ### |
2024-Jan-16 Tue
| 0.5
| 0.545
| ###
| ###
| ###
| ###
| ###
| 96.0
| ### |
2024-Jan-15 Mon
| 0.51
| ###
| 0.4725
| 0.49
| ###
| 9,624,327
| -3.9
| ###
| ### |
2024-Jan-12 Fri
| 0.545
| 0.55
| ###
| ###
| 13,234,573
| ###
| ###
| ###
| ### |
2024-Jan-11 Thu
| 0.56
| 0.57
| 0.545
| 0.55
| ###
| 3,086,943
| -1.8
| 19.6
| ### |
2024-Jan-10 Wed
| 0.53
| 0.555
| 0.5275
| 0.55
| ###
| 3,629,659
| 3.8
| 90.1
| ### |
2024-Jan-09 Tue
| 0.55
| 0.56
| 0.54
| 0.545
| 6,953,577
| ###
| ###
| ###
| ### |
2024-Jan-08 Mon
| 0.555
| ###
| 0.52
| 0.525
| ###
| 6,335,483
| ###
| ###
| -8.8 |
2024-Jan-05 Fri
| 0.59
| ###
| 0.555
| 0.56
| 9,735,724
| 5,598,041
| -5.1
| 6.7
| ### |
2024-Jan-04 Thu
| 0.58
| 0.59
| 0.57
| 0.585
| ###
| ###
| ###
| ###
| -9.8 |
2024-Jan-03 Wed
| ###
| ###
| 0.59
| 0.59
| ###
| 6,938,028
| ###
| ###
| ### |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| ###
| 11,722,287
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| 0.645
| 0.625
| ###
| ###
| 5,610,327
| ###
| ###
| ### |
2023-Dec-28 Thu
| ###
| ###
| 0.585
| ###
| ###
| 8,529,757
| 5.8
| 93.6
| ### |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Dec-22 Fri
| ###
| 0.5925
| 0.56
| ###
| ###
| 8,535,882
| ###
| ###
| ### |
2023-Dec-21 Thu
| ###
| 0.5725
| 0.55
| 0.555
| 17,738,627
| ###
| -1.8
| ###
| -9.3 |
2023-Dec-20 Wed
| ###
| ###
| 0.575
| 0.58
| ###
| 11,014,755
| -6.5
| 4.7
| ### |
2023-Dec-19 Tue
| ###
| ###
| 0.58
| 0.585
| 13,777,354
| ###
| ###
| 9.5
| -9.8 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
| 24,743,777
| 15,588,579
| -2.4
| 18.8
| -10.3 |
2023-Dec-15 Fri
| 0.54
| ###
| 0.53
| ###
| 32,663,028
| 18,944,556
| ###
| 98.4
| -10.5 |
2023-Dec-14 Thu
| 0.55
| 0.57
| 0.52
| ###
| 20,973,072
| 11,430,324
| -2.7
| ###
| ### |
2023-Dec-13 Wed
| 0.485
| 0.525
| 0.485
| ###
| 12,041,472
| 6,080,943
| 4.1
| ###
| ### |
2023-Dec-12 Tue
| ###
| 0.51
| 0.475
| 0.48
| ###
| ###
| -5.0
| ###
| -8.0 |
2023-Dec-11 Mon
| 0.555
| 0.58
| 0.51
| 0.51
| ###
| 10,475,356
| ###
| 4.7
| -8.5 |
2023-Dec-08 Fri
| 0.51
| 0.55
| 0.5
| 0.54
| 28,395,821
| ###
| 5.9
| ###
| -9.0 |
2023-Dec-07 Thu
| 0.425
| ###
| ###
| 0.525
| ###
| ###
| 23.5
| 99.6
| -8.8 |
2023-Dec-06 Wed
| 0.4
| 0.425
| ###
| 0.42
| 13,790,858
| 5,550,820
| ###
| ###
| -7.0 |
2023-Dec-05 Tue
| 0.41
| 0.4175
| ###
| 0.4
| ###
| ###
| ###
| ###
| ### |
2023-Dec-04 Mon
| 0.42
| ###
| ###
| ###
| ###
| 6,293,441
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| 0.42
| ###
| 0.41
| 12,294,677
| 4,979,344
| ###
| 78.7
| ### |
2023-Nov-30 Thu
| 0.375
| ###
| ###
| ###
| 15,020,389
| ###
| ###
| ###
| -6.8 |
2023-Nov-29 Wed
| 0.385
| ###
| ###
| ###
| 11,426,180
| 4,341,948
| ###
| ###
| ### |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 8,881,041
| ###
| 2.8
| ###
| ### |
2023-Nov-27 Mon
| ###
| 0.375
| 0.355
| 0.355
| ###
| 2,245,258
| -4.1
| ###
| ### |
2023-Nov-24 Fri
| 0.375
| ###
| 0.3625
| ###
| ###
| 2,195,041
| ###
| 14.9
| ### |
2023-Nov-23 Thu
| 0.385
| ###
| ###
| 0.375
| ###
| ###
| ###
| 18.7
| -6.3 |
2023-Nov-22 Wed
| 0.41
| ###
| 0.385
| ###
| ###
| ###
| -4.9
| ###
| -6.5 |
2023-Nov-21 Tue
| ###
| 0.42
| ###
| 0.41
| ###
| 2,119,328
| ###
| 26.7
| ### |
2023-Nov-20 Mon
| 0.41
| 0.42
| ###
| 0.41
| ###
| ###
| ###
| ###
| ### |
2023-Nov-17 Fri
| 0.41
| 0.42
| ###
| 0.41
| ###
| ###
| ###
| 68.8
| ### |
2023-Nov-16 Thu
| 0.42
| ###
| ###
| ###
| 8,126,049
| 3,412,940
| -3.6
| 14.9
| -6.8 |
2023-Nov-15 Wed
| 0.445
| 0.45
| 0.41
| 0.42
| 17,171,570
| 7,383,775
| ###
| ###
| -7.0 |
2023-Nov-14 Tue
| ###
| 0.43
| 0.385
| 0.425
| ###
| ###
| ###
| 95.0
| ### |
2023-Nov-13 Mon
| 0.385
| ###
| ###
| 0.385
| ###
| ###
| ###
| 77.6
| ### |
2023-Nov-10 Fri
| ###
| ###
| 0.355
| ###
| ###
| 1,152,922
| ###
| ###
| ### |
2023-Nov-09 Thu
| 0.4
| 0.425
| ###
| 0.375
| 17,895,776
| ###
| -6.3
| ###
| -6.3 |
2023-Nov-08 Wed
| 0.4
| 0.42
| ###
| ###
| 8,448,752
| ###
| -1.3
| 21.2
| ### |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 12,373,043
| 4,763,621
| 11.0
| ###
| -6.8 |
2023-Nov-06 Mon
| 0.345
| ###
| 0.345
| 0.375
| 7,937,721
| 2,877,423
| ###
| ###
| -6.3 |
2023-Nov-03 Fri
| 0.345
| 0.375
| ###
| ###
| ###
| ###
| -1.4
| ###
| ### |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 7,852,545
| 2,453,920
| ###
| ###
| -5.5 |
2023-Nov-01 Wed
| 0.285
| ###
| 0.285
| ###
| ###
| ###
| ###
| ###
| -5.0 |
|
Enhanced    Basic Format Daily Prices for ZIP    Bottom |
Basic Prices for ZIP
|
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 20:23:18 thru 2024-04-25 20:23:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|