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
| ###
| 218,628,186
| 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 0.01 |
| 2026-Apr-21 Tue
| 2.55
| ###
| 2.52
| 2.58
| ###
| ###
| 1.2
| 77.6
| 258.0 |
| 2026-Apr-20 Mon
| ###
| ###
| ###
| 2.51
| ###
| ###
| 5.0
| 92.8
| 251.0 |
| 2026-Apr-17 Fri
| 2.5
| 2.54
| 2.24
| ###
| ###
| 167,371,943
| ###
| ###
| ### |
| 2026-Apr-16 Thu
| 1.89
| ###
| 1.89
| ###
| ###
| 78,117,521
| ###
| 96.1
| ### |
| 2026-Apr-15 Wed
| 1.87
| 1.87
| 1.825
| 1.84
| 21,816,289
| ###
| ###
| ###
| 184.0 |
| 2026-Apr-14 Tue
| 1.87
| 1.87
| 1.77
| 1.77
| ###
| 31,738,057
| -5.3
| ###
| 177.0 |
| 2026-Apr-13 Mon
| 1.75
| 1.8
| ###
| 1.77
| ###
| ###
| 1.1
| ###
| 177.0 |
| 2026-Apr-10 Fri
| 1.82
| 1.845
| 1.75
| 1.845
| 19,168,846
| ###
| 1.4
| 77.2
| 184.5 |
| 2026-Apr-09 Thu
| ###
| ###
| 1.78
| 1.79
| ###
| 73,508,383
| -5.8
| ###
| 179.0 |
| 2026-Apr-08 Wed
| 1.81
| ###
| ###
| ###
| ###
| ###
| 10.2
| ###
| 199.5 |
| 2026-Apr-07 Tue
| ###
| 1.72
| ###
| ###
| 21,381,255
| ###
| 2.1
| 85.3
| ### |
| 2026-Apr-02 Thu
| ###
| 1.72
| 1.555
| 1.575
| 36,338,543
| ###
| ###
| ###
| 157.5 |
| 2026-Apr-01 Wed
| ###
| 1.73
| ###
| ###
| ###
| ###
| ###
| ###
| 171.5 |
| 2026-Mar-31 Tue
| 1.5
| ###
| 1.46
| 1.55
| ###
| 43,838,785
| ###
| ###
| 155.0 |
| 2026-Mar-30 Mon
| ###
| 1.545
| 1.47
| 1.485
| 25,736,383
| ###
| -3.3
| 19.2
| 148.5 |
| 2026-Mar-27 Fri
| ###
| ###
| 1.545
| 1.58
| 21,683,056
| ###
| -1.3
| ###
| 158.0 |
| 2026-Mar-26 Thu
| ###
| ###
| ###
| ###
| 20,776,450
| ###
| ###
| ###
| ### |
| 2026-Mar-25 Wed
| ###
| ###
| 1.53
| 1.645
| ###
| ###
| ###
| 85.7
| 164.5 |
| 2026-Mar-24 Tue
| 1.57
| 1.59
| 1.4825
| 1.52
| 18,900,272
| 29,035,542
| -3.2
| ###
| 152.0 |
| 2026-Mar-23 Mon
| ###
| 1.525
| 1.375
| 1.51
| 26,147,840
| ###
| 7.5
| 96.9
| 151.0 |
| 2026-Mar-20 Fri
| ###
| 1.55
| 1.4425
| 1.445
| 39,220,276
| ###
| -4.0
| 12.6
| 144.5 |
| 2026-Mar-19 Thu
| 1.5
| 1.5
| ###
| 1.48
| ###
| 60,627,173
| ###
| 48.8
| 148.0 |
| 2026-Mar-18 Wed
| 1.55
| 1.59
| 1.52
| 1.56
| 22,197,474
| 34,517,072
| 0.6
| 71.6
| 156.0 |
| 2026-Mar-17 Tue
| ###
| ###
| 1.5
| 1.54
| ###
| 56,063,242
| -4.3
| 10.3
| 154.0 |
| 2026-Mar-16 Mon
| ###
| ###
| 1.575
| ###
| ###
| ###
| ###
| 42.8
| 159.5 |
| 2026-Mar-13 Fri
| ###
| ###
| 1.53
| ###
| ###
| ###
| ###
| ###
| ### |
| 2026-Mar-12 Thu
| ###
| ###
| ###
| ###
| 25,537,450
| 42,072,948
| ###
| 13.3
| 160.5 |
| 2026-Mar-11 Wed
| 1.7
| 1.73
| ###
| 1.71
| ###
| ###
| 0.6
| ###
| 171.0 |
| 2026-Mar-10 Tue
| 1.775
| 1.775
| ###
| 1.685
| ###
| ###
| -5.1
| ###
| 168.5 |
| 2026-Mar-09 Mon
| 1.75
| 1.76
| 1.6475
| ###
| ###
| 57,081,584
| -3.1
| 38.0
| 169.5 |
| 2026-Mar-06 Fri
| 1.74
| 1.85
| 1.725
| 1.845
| 28,625,778
| 51,168,578
| ###
| 93.1
| 184.5 |
| 2026-Mar-05 Thu
| 1.7
| 1.79
| 1.6825
| 1.78
| 33,212,824
| ###
| ###
| 89.4
| 178.0 |
| 2026-Mar-04 Wed
| ###
| ###
| 1.6025
| ###
| ###
| 38,192,146
| -4.4
| 15.4
| ### |
| 2026-Mar-03 Tue
| 1.79
| 1.8075
| 1.675
| ###
| ###
| ###
| ###
| ###
| 169.5 |
| 2026-Mar-02 Mon
| ###
| ###
| ###
| 1.75
| 26,255,187
| 46,471,680
| -0.9
| 37.4
| 175.0 |
| 2026-Feb-27 Fri
| ###
| ###
| 1.89
| ###
| 48,127,125
| 93,486,940
| ###
| ###
| ### |
| 2026-Feb-26 Thu
| 1.78
| 1.8575
| 1.76
| 1.845
| ###
| ###
| 3.7
| 86.5
| 184.5 |
| 2026-Feb-25 Wed
| ###
| 1.76
| 1.645
| 1.75
| ###
| 67,353,741
| ###
| ###
| 175.0 |
| 2026-Feb-24 Tue
| ###
| ###
| 1.58
| ###
| ###
| 99,695,583
| ###
| ###
| ### |
| 2026-Feb-23 Mon
| 1.81
| ###
| ###
| 1.71
| 59,841,456
| ###
| -5.5
| ###
| 171.0 |
| 2026-Feb-20 Fri
| ###
| ###
| 1.78
| 1.78
| ###
| 173,902,586
| -7.8
| ###
| 178.0 |
| 2026-Feb-19 Thu
| ###
| 2.28
| ###
| 1.85
| 218,628,186
| ###
| -14.7
| 0.8
| 185.0 |
| 2026-Feb-18 Wed
| ###
| 2.88
| ###
| 2.82
| ###
| 77,278,946
| ###
| 91.3
| 282.0 |
| 2026-Feb-17 Tue
| 2.52
| ###
| 2.48
| ###
| 15,714,371
| ###
| 3.6
| 90.5
| ### |
| 2026-Feb-16 Mon
| 2.44
| 2.54
| ###
| 2.51
| ###
| ###
| ###
| ###
| 251.0 |
| 2026-Feb-13 Fri
| 2.47
| ###
| ###
| ###
| ###
| ###
| -3.6
| 19.3
| ### |
| 2026-Feb-12 Thu
| 2.7
| 2.71
| 2.59
| ###
| 16,156,559
| 42,814,881
|
|
| ### |
| 2026-Feb-11 Wed
| ###
| 2.8
| 2.59
| 2.76
| 17,449,982
| ###
| 5.7
| 92.1
| 276.0 |
| 2026-Feb-10 Tue
| 2.51
| ###
| 2.48
| ###
| ###
| ###
| 4.4
| ###
| ### |
| 2026-Feb-09 Mon
| 2.5
| 2.58
| ###
| 2.47
| ###
| ###
|
|
| 247.0 |
| 2026-Feb-06 Fri
| ###
| ###
| 2.25
| ###
| ###
| ###
| 1.3
| 88.3
| ### |
| 2026-Feb-05 Thu
| 2.55
| 2.59
| 2.41
| 2.46
| 24,455,359
| ###
| -3.5
| ###
| 246.0 |
| 2026-Feb-04 Wed
| ###
| 2.7
| 2.52
| 2.52
| 18,566,878
| 48,459,551
| ###
| ###
| 252.0 |
| 2026-Feb-03 Tue
| 2.77
| ###
| 2.71
| 2.77
| ###
| ###
| ###
| 60.2
| 277.0 |
| 2026-Feb-02 Mon
| ###
| 2.75
| 2.59
| 2.72
| ###
| ###
| ###
| 91.6
| 272.0 |
| 2026-Jan-30 Fri
| 2.72
| 2.76
| ###
| ###
| 19,849,640
| ###
| -2.6
| 35.7
| ### |
| 2026-Jan-29 Thu
| 2.89
| ###
| 2.7
| 2.76
| ###
| ###
| ###
| ###
| 276.0 |
| 2026-Jan-28 Wed
| ###
| ###
| 2.82
| 2.87
| ###
| ###
| -4.7
| 12.3
| 287.0 |
| 2026-Jan-27 Tue
| ###
| ###
| ###
| ###
| 12,036,480
| ###
| -1.3
| 36.6
| ### |
| 2026-Jan-23 Fri
| ###
| ###
| ###
| ###
| ###
| 46,946,827
| ###
| ###
| ### |
| 2026-Jan-22 Thu
| ###
| ###
| 2.87
| 2.89
| 13,805,744
| ###
| -0.3
| ###
| 289.0 |
| 2026-Jan-21 Wed
| ###
| ###
| 2.86
| 2.88
| 14,792,257
| ###
| ###
| ###
| 288.0 |
| 2026-Jan-20 Tue
| ###
| ###
| ###
| ###
| ###
| 42,316,223
| ###
| 29.9
| ### |
| 2026-Jan-19 Mon
| ###
| ###
| ###
| ###
| 12,416,321
| ###
| ###
| 25.9
| ### |
| 2026-Jan-16 Fri
| ###
| ###
| ###
| ###
| 12,750,184
| 39,653,072
| ###
| ###
| ### |
| 2026-Jan-15 Thu
| 3.26
| 3.28
| ###
| ###
| ###
| ###
| -5.5
| 8.3
| ### |
| 2026-Jan-14 Wed
| 3.27
| ###
| 3.24
| 3.28
| ###
| ###
| ###
| 65.7
| 328.0 |
| 2026-Jan-13 Tue
| 3.58
| ###
| 3.21
| 3.28
| ###
| ###
| -8.4
| 4.3
| 328.0 |
| 2026-Jan-12 Mon
| 3.57
| 3.81
| 3.54
| 3.55
| 21,310,174
| 78,314,889
| ###
| ###
| 355.0 |
| 2026-Jan-09 Fri
| 3.43
| ###
| 3.425
| 3.56
| ###
| 63,449,274
| ###
| ###
| 356.0 |
| 2026-Jan-08 Thu
| 3.2
| 3.45
| ###
| 3.42
| 14,831,978
| ###
| 6.9
| ###
| 342.0 |
| 2026-Jan-07 Wed
| 3.21
| 3.27
| ###
| ###
| ###
| ###
| -0.6
| ###
| ### |
| 2026-Jan-06 Tue
| 3.23
| ###
| ###
| ###
| 9,209,288
| 29,630,884
| -1.5
| ###
| ### |
| 2026-Jan-05 Mon
| ###
| 3.4
| ###
| ###
| ###
| 49,460,521
| ###
| 6.0
| ### |
| 2026-Jan-02 Fri
| 3.27
| 3.4
| 3.26
| ###
| ###
| ###
| 2.4
| ###
| ### |
| 2025-Dec-31 Wed
| 3.29
| ###
| 3.275
| 3.29
| 3,782,558
| ###
| ###
| ###
| 329.0 |
| 2025-Dec-30 Tue
| 3.29
| ###
| 3.27
| 3.28
| 6,934,173
| 22,986,783
| ###
| 30.4
| 328.0 |
| 2025-Dec-29 Mon
| 3.26
| ###
| 3.26
| ###
| ###
| 22,915,024
| 1.8
| 79.2
| ### |
| 2025-Dec-24 Wed
| 3.29
| ###
| 3.23
| 3.25
| 6,057,257
| ###
| ###
| ###
| 325.0 |
| 2025-Dec-23 Tue
| 3.27
| ###
| 3.26
| ###
| 9,968,027
| ###
| 1.2
| 73.1
| ### |
| 2025-Dec-22 Mon
| ###
| 3.28
| ###
| 3.24
| ###
| 35,476,257
| ###
| 77.5
| 324.0 |
| 2025-Dec-19 Fri
| ###
| ###
| ###
| ###
| 19,666,874
| 60,770,640
| ###
| ###
| ### |
| 2025-Dec-18 Thu
| 2.87
| ###
| 2.84
| ###
| ###
| ###
| 4.9
| 94.4
| ### |
| 2025-Dec-17 Wed
| ###
| ###
| ###
| ###
| 15,401,458
| 46,358,388
| -3.0
| ###
| ### |
| 2025-Dec-16 Tue
| ###
| ###
| ###
| ###
| ###
| 28,139,689
| -1.3
| ###
| ### |
| 2025-Dec-15 Mon
| ###
| ###
| ###
| ###
| 8,882,651
| 26,559,126
| 1.7
| 84.8
| ### |
| 2025-Dec-12 Fri
| 3
| ###
| ###
| ###
| 8,983,249
| ###
| ###
| ###
| ### |
| 2025-Dec-11 Thu
| ###
| 3.2
| 2.975
| 3
| 17,469,887
| 53,938,276
| ###
| ###
| ### |
| 2025-Dec-10 Wed
| ###
| ###
| 3.045
| ###
| 11,380,073
| 35,079,075
| ###
| 25.2
| ### |
| 2025-Dec-09 Tue
| ###
| ###
| ###
| ###
| 13,530,351
| 42,282,346
| ###
| 80.6
| ### |
| 2025-Dec-08 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 95.8
| ### |
| 2025-Dec-05 Fri
| 3
| ###
| ###
| ###
| ###
| 42,631,956
| ###
| 31.8
| ### |
| 2025-Dec-04 Thu
| ###
| ###
| ###
| ###
| 15,856,829
| 47,729,055
| ###
| 17.9
| ### |
| 2025-Dec-03 Wed
| 3
| ###
| ###
| ###
| 28,201,680
| ###
| ###
| ###
| ### |
| 2025-Dec-02 Tue
| ###
| 3.21
| ###
| ###
| 35,843,343
| ###
| -7.5
| 4.3
| ### |
| 2025-Dec-01 Mon
| 3.46
| 3.46
| ###
| ###
| ###
| 46,920,173
| -4.6
| 14.1
| ### |
| 2025-Nov-28 Fri
| ###
| 3.46
| ###
| 3.4
| 11,160,258
| 37,889,075
| ###
| ###
| 340.0 |
| 2025-Nov-27 Thu
| 3.26
| 3.4
| 3.23
| ###
| ###
| 69,046,271
| 3.4
| 88.0
| ### |
| 2025-Nov-26 Wed
| ###
| 3.25
| ###
| 3.2
| ###
| 69,415,374
| ###
| 80.8
| 320.0 |
| 2025-Nov-25 Tue
| ###
| ###
| ###
| 3
| 17,368,827
| 52,714,389
| ###
| 19.0
| ### |
| 2025-Nov-24 Mon
| ###
| ###
| 2.88
| ###
| 22,015,873
| 64,616,587
| 0.7
| ###
| ### |
| 2025-Nov-21 Fri
| 2.87
| ###
| 2.83
| 2.85
| ###
| ###
| ###
| 44.7
| 285.0 |
| 2025-Nov-20 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 66.0
| ### |
| 2025-Nov-19 Wed
| ###
| ###
| ###
| 2.84
| 18,344,949
| ###
| ###
| ###
| 284.0 |
| 2025-Nov-18 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -4.5
| 23.7
| ### |
| 2025-Nov-17 Mon
| ###
| 3.22
| ###
| ###
| 10,686,455
| ###
| ###
| 62.1
| ### |
| 2025-Nov-14 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
| 2025-Nov-13 Thu
| ###
| ###
| ###
| 3.24
| 19,804,827
| ###
| ###
| 25.2
| 324.0 |
| 2025-Nov-12 Wed
| 3.52
| 3.54
| 3.24
| ###
| 21,166,358
| 71,753,953
| ###
| ###
| ### |
| 2025-Nov-11 Tue
| ###
| ###
| 3.47
| 3.5
| ###
| ###
| ###
| ###
| 350.0 |
| 2025-Nov-10 Mon
| 3.41
| 3.585
| 3.41
| 3.52
| ###
| ###
| 3.2
| 76.9
| 352.0 |
| 2025-Nov-07 Fri
| 3.49
| 3.555
| ###
| ###
| 21,093,143
| 72,296,747
| ###
| ###
| ### |
| 2025-Nov-06 Thu
| 3.85
| 3.87
| 3.53
| ###
| 14,819,821
| ###
| ###
| ###
| ### |
| 2025-Nov-05 Wed
| 3.8
| 3.82
| ###
| 3.77
| ###
| ###
| -0.8
| 50.6
| 377.0 |
| 2025-Nov-04 Tue
| ###
| 3.945
| 3.83
| 3.87
| ###
| 21,646,529
| -1.8
| 28.5
| 387.0 |
| 2025-Nov-03 Mon
| ###
| ###
| 3.88
| ###
| ###
| ###
| ###
| ###
| ### |
| 2025-Oct-31 Fri
| ###
| ###
| 3.855
| 3.87
| 7,316,026
| ###
| -1.3
| 24.1
| 387.0 |
| 2025-Oct-30 Thu
| ###
| ###
| 3.84
| ###
| ###
| 66,180,389
| ###
| ###
| ### |
| 2025-Oct-29 Wed
| ###
| ###
| ###
| 4
| 16,979,586
| 68,597,527
| ###
| ###
| ### |
| 2025-Oct-28 Tue
| ###
| 4.125
| ###
| ###
| 12,074,855
| 48,872,975
| -0.5
| 51.5
| ### |
|
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 2026-04-22 03:09:28 thru 2026-04-22 03:09:28 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|