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
| 3.56
| ###
| 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 |
2025-Jul-08 Tue
| ###
| ###
| ###
| ###
| 11,902,821
| 36,184,575
| ###
| ###
| ### |
2025-Jul-07 Mon
| ###
| ###
| ###
| ###
| ###
| 23,145,584
| ###
| ###
| ### |
2025-Jul-04 Fri
| ###
| ###
| ###
| ###
| 9,147,544
| 28,220,173
| -1.9
| 19.4
| ### |
2025-Jul-03 Thu
| ###
| ###
| 3
| ###
| 14,378,358
| ###
| ###
| 72.8
| ### |
2025-Jul-02 Wed
| ###
| ###
| ###
| ###
| ###
| 75,247,877
| -2.9
| ###
| ### |
2025-Jul-01 Tue
| ###
| 3.22
| ###
| 3.21
| 18,333,748
| 57,934,643
| 2.6
| ###
| 321.0 |
2025-Jun-30 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 0.3
| 70.0
| ### |
2025-Jun-27 Fri
| ###
| ###
| ###
| ###
| 25,806,483
| ###
| 1.7
| 75.0
| ### |
2025-Jun-26 Thu
| ###
| ###
| 2.89
| ###
| 23,309,688
| 68,821,853
| 0.7
| 68.5
| ### |
2025-Jun-25 Wed
| ###
| ###
| 2.87
| ###
| 12,604,725
| 36,868,820
| ###
| ###
| ### |
2025-Jun-24 Tue
| 2.86
| ###
| 2.85
| ###
| ###
| 51,782,029
| ###
| ###
| ### |
2025-Jun-23 Mon
| 2.78
| 2.82
| 2.71
| 2.77
| 16,910,252
| 46,756,846
| ###
| 45.3
| 277.0 |
2025-Jun-20 Fri
| 2.74
| ###
| 2.7
| 2.87
| ###
| ###
| 4.7
| 91.5
| 287.0 |
2025-Jun-19 Thu
| 2.78
| 2.81
| 2.71
| 2.71
| ###
| 31,893,353
| ###
| ###
| 271.0 |
2025-Jun-18 Wed
| 2.73
| 2.76
| ###
| 2.76
| ###
| ###
| ###
| ###
| 276.0 |
2025-Jun-17 Tue
| ###
| 2.77
| ###
| 2.73
| ###
| 58,581,757
| 1.5
| ###
| 273.0 |
2025-Jun-16 Mon
| ###
| ###
| 2.575
| ###
| ###
| 32,220,259
| -0.4
| 39.0
| ### |
2025-Jun-13 Fri
| ###
| 2.75
| ###
| ###
| 22,239,654
| 59,602,272
| -0.7
| 38.9
| ### |
2025-Jun-12 Thu
| 2.71
| 2.75
| ###
| ###
| 17,185,448
| ###
| ###
| 26.0
| ### |
2025-Jun-11 Wed
| ###
| 2.78
| ###
| ###
| ###
| ###
| 2.3
| ###
| ### |
2025-Jun-10 Tue
| 2.25
| ###
| 2.245
| ###
| 15,647,451
| ###
| 3.6
| ###
| ### |
2025-Jun-06 Fri
| 2.21
| 2.24
| ###
| ###
| ###
| 20,940,988
| ###
| 30.7
| ### |
2025-Jun-05 Thu
| 2.2
| ###
| ###
| 2.24
| ###
| ###
| ###
| ###
| 224.0 |
2025-Jun-04 Wed
| ###
| 2.22
| 1.955
| 2.21
| 31,038,451
| ###
| 12.8
| 96.7
| 221.0 |
2025-Jun-03 Tue
| 1.955
| ###
| ###
| 1.945
| ###
| ###
| ###
| 33.7
| 194.5 |
2025-Jun-02 Mon
| ###
| ###
| ###
| ###
| 13,045,550
| 25,504,050
| ###
| ###
| 193.5 |
2025-May-30 Fri
| 1.975
| ###
| ###
| 1.985
| 14,908,028
| ###
| ###
| ###
| 198.5 |
2025-May-29 Thu
| 1.975
| ###
| 1.955
| ###
| 14,890,848
| ###
| 1.8
| ###
| ### |
2025-May-28 Wed
| 2
| ###
| ###
| 1.945
| ###
| 28,655,445
| -2.8
| ###
| 194.5 |
2025-May-27 Tue
| ###
| 1.9575
| 1.84
| ###
| 18,991,881
| ###
| ###
| ###
| ### |
2025-May-26 Mon
| 1.86
| ###
| 1.85
| ###
| 17,064,449
| 32,166,486
| ###
| 85.2
| 190.5 |
2025-May-23 Fri
| ###
| 1.975
| ###
| ###
| 13,724,541
| ###
| ###
| ###
| 190.5 |
2025-May-22 Thu
| ###
| ###
| ###
| 1.87
| 27,583,147
| 51,925,274
| ###
| 19.2
| 187.0 |
2025-May-21 Wed
| 1.985
| 2.025
| 1.945
| 2
| 13,951,056
| 27,692,846
| 0.8
| 77.4
| ### |
2025-May-20 Tue
| ###
| ###
| ###
| ###
| 17,473,824
| ###
| ###
| ###
| ### |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -5.3
| ###
| ### |
2025-May-16 Fri
| ###
| ###
| 2.045
| ###
| ###
| ###
| 1.9
| 79.0
| ### |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -2.4
| 21.8
| ### |
2025-May-14 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 68.4
| ### |
2025-May-13 Tue
| ###
| ###
| ###
| 1.985
| ###
| 92,353,151
| ###
| 75.0
| 198.5 |
2025-May-12 Mon
| 1.85
| 1.875
| 1.78
| 1.825
| 35,423,385
| ###
| -1.4
| 29.8
| 182.5 |
2025-May-09 Fri
| 1.87
| ###
| 1.82
| ###
| ###
| 33,651,274
| ###
| ###
| 186.5 |
2025-May-08 Thu
| ###
| ###
| 1.825
| 1.84
| 34,529,881
| ###
| ###
| 10.3
| 184.0 |
2025-May-07 Wed
| ###
| 1.825
| ###
| 1.825
| 40,945,541
| ###
| 12.7
| 97.6
| 182.5 |
2025-May-06 Tue
| ###
| 1.6525
| ###
| ###
| 11,220,971
| ###
| -0.9
| ###
| 161.5 |
2025-May-05 Mon
| 1.685
| ###
| ###
| ###
| ###
| 27,494,779
| -4.2
| ###
| 161.5 |
2025-May-02 Fri
| ###
| ###
| 1.555
| ###
| ###
| 80,767,172
| ###
| 23.2
| ### |
2025-May-01 Thu
| 1.72
| 1.7875
| 1.7
| 1.725
| ###
| ###
| ###
| 68.0
| 172.5 |
2025-Apr-30 Wed
| 1.745
| 1.77
| ###
| 1.73
| ###
| ###
| ###
| ###
| 173.0 |
2025-Apr-29 Tue
| ###
| 1.7425
| ###
| 1.73
| ###
| 23,586,825
| ###
| 86.7
| 173.0 |
2025-Apr-28 Mon
| 1.7
| 1.745
| ###
| ###
| ###
| 40,581,673
| ###
| 26.4
| ### |
2025-Apr-24 Thu
| ###
| 1.7
| 1.59
| 1.675
| ###
| ###
| ###
| ###
| 167.5 |
2025-Apr-23 Wed
| ###
| ###
| 1.54
| 1.575
| ###
| ###
| -1.3
| 27.8
| 157.5 |
2025-Apr-22 Tue
| ###
| ###
| 1.51
| 1.51
| 20,879,676
| ###
| ###
| ###
| 151.0 |
2025-Apr-17 Thu
| ###
| 1.71
| ###
| ###
| 17,045,486
| ###
| -1.8
| ###
| ### |
2025-Apr-16 Wed
| 1.7
| 1.81
| 1.625
| 1.72
| ###
| ###
| 1.2
| ###
| 172.0 |
2025-Apr-15 Tue
| 1.55
| ###
| 1.45
| 1.48
| ###
| 23,274,773
| ###
| 9.9
| 148.0 |
2025-Apr-14 Mon
| ###
| 1.525
| 1.425
| 1.5
| 16,821,858
| 24,812,240
| ###
| ###
| 150.0 |
2025-Apr-11 Fri
| ###
| 1.485
| 1.345
| 1.485
| 16,580,044
| ###
| ###
| 92.1
| 148.5 |
2025-Apr-10 Thu
| 1.51
| 1.54
| ###
| 1.46
| 43,120,120
| 63,278,776
| ###
| ###
| 146.0 |
2025-Apr-09 Wed
| 1.2
| 1.275
| ###
| 1.21
| ###
| ###
| ###
| 80.6
| 121.0 |
2025-Apr-08 Tue
| ###
| 1.43
| ###
| 1.27
| ###
| ###
| -5.9
| ###
| 127.0 |
2025-Apr-07 Mon
| ###
| 1.21
| 1.085
| ###
| ###
| 72,867,520
| ###
| ###
| ### |
2025-Apr-04 Fri
| ###
| 1.4025
| 1.2725
| 1.285
| 37,734,972
| 50,470,525
| -6.9
| ###
| 128.5 |
2025-Apr-03 Thu
| 1.53
| 1.54
| 1.455
| 1.49
| 22,059,745
| ###
| ###
| ###
| 149.0 |
2025-Apr-02 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 159.5 |
2025-Apr-01 Tue
| ###
| ###
| 1.5925
| ###
| ###
| 28,932,721
| 2.8
| ###
| ### |
2025-Mar-31 Mon
| 1.675
| 1.675
| ###
| ###
| 21,329,488
| ###
| -3.9
| ###
| ### |
2025-Mar-28 Fri
| ###
| 1.76
| 1.7
| 1.745
| ###
| ###
| 0.6
| ###
| 174.5 |
2025-Mar-27 Thu
| 1.84
| 1.84
| 1.73
| 1.76
| 22,701,670
| 40,522,480
| -4.3
| ###
| 176.0 |
2025-Mar-26 Wed
| 1.88
| ###
| 1.8575
| ###
| 11,756,179
| ###
| ###
| 73.0
| 189.5 |
2025-Mar-25 Tue
| ###
| ###
| 1.85
| 1.86
| 13,275,326
| 25,322,684
| -4.1
| 10.6
| 186.0 |
2025-Mar-24 Mon
| 1.87
| ###
| ###
| ###
| ###
| ###
| 1.9
| 84.2
| 190.5 |
2025-Mar-21 Fri
| ###
| 1.9075
| 1.84
| 1.87
| ###
| 25,527,342
| ###
| ###
| 187.0 |
2025-Mar-20 Thu
| ###
| 1.925
| 1.855
| 1.87
| ###
| 29,214,478
| -1.6
| ###
| 187.0 |
2025-Mar-19 Wed
| 1.84
| ###
| 1.825
| ###
| ###
| ###
| 1.4
| 79.5
| 186.5 |
2025-Mar-18 Tue
| ###
| ###
| 1.885
| 1.89
| ###
| ###
| ###
| ###
| 189.0 |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| 13,416,181
| 26,765,281
| ###
| 29.4
| ### |
2025-Mar-14 Fri
| ###
| 1.9525
| ###
| ###
| 10,684,188
| ###
| 1.0
| ###
| 193.5 |
2025-Mar-13 Thu
| ###
| 1.9575
| ###
| ###
| ###
| ###
| ###
| 30.8
| 193.5 |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 34.3
| ### |
2025-Mar-11 Tue
| ###
| ###
| 1.88
| 1.975
| 39,657,874
| ###
| ###
| ###
| 197.5 |
2025-Mar-10 Mon
| ###
| ###
| ###
| ###
| 11,511,385
| 23,713,453
| -1.4
| 24.6
| ### |
2025-Mar-07 Fri
| ###
| ###
| 1.9925
| ###
| 34,492,270
| 70,407,346
| -1.4
| ###
| ### |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| 19,316,588
| 41,047,749
| -1.8
| 17.9
| ### |
2025-Mar-05 Wed
| ###
| 2.23
| ###
| ###
| 20,183,929
| 44,101,884
| -1.8
| 22.0
| ### |
2025-Mar-04 Tue
| ###
| ###
| ###
| 2.24
| ###
| ###
| ###
| ###
| 224.0 |
2025-Mar-03 Mon
| 2.47
| 2.52
| ###
| 2.41
| ###
| ###
| -2.4
| ###
| 241.0 |
2025-Feb-28 Fri
| 2.5
| 2.56
| 2.43
| 2.46
| ###
| ###
| ###
| ###
| 246.0 |
2025-Feb-27 Thu
| ###
| ###
| 2.49
| 2.57
| 21,920,949
| 56,446,443
| -3.4
| ###
| 257.0 |
2025-Feb-26 Wed
| 2.7
| 2.76
| 2.58
| ###
| ###
| ###
| -1.5
| 30.3
| ### |
2025-Feb-25 Tue
| 2.58
| 2.8
| 2.5
| 2.71
| 40,368,078
| ###
| ###
| 93.1
| 271.0 |
2025-Feb-24 Mon
| ###
| 2.41
| ###
| ###
| ###
| 36,641,688
| 1.3
| 79.6
| ### |
2025-Feb-21 Fri
| 2.49
| 2.49
| 2.41
| 2.43
| 11,399,143
| ###
| ###
| 18.4
| 243.0 |
2025-Feb-20 Thu
| 2.55
| 2.555
| 2.47
| 2.52
| ###
| ###
| -1.2
| 28.7
| 252.0 |
2025-Feb-19 Wed
| 2.54
| ###
| ###
| 2.56
| ###
| 46,188,172
| 0.8
| ###
| 256.0 |
2025-Feb-18 Tue
| 2.48
| ###
| 2.44
| 2.54
| 16,746,585
| 41,908,328
| ###
| 86.8
| 254.0 |
2025-Feb-17 Mon
| 2.27
| 2.47
| 2.245
| 2.45
| 17,938,148
| 42,289,183
| ###
| 96.1
| 245.0 |
2025-Feb-14 Fri
| 2.29
| ###
| 2.245
| 2.27
| ###
| 47,239,480
| -0.9
| ###
| 227.0 |
2025-Feb-13 Thu
| ###
| ###
| 2.25
| 2.25
| 14,049,343
| ###
| ###
| 17.0
| 225.0 |
2025-Feb-12 Wed
| 2.25
| ###
| 2.24
| ###
| 14,753,677
| 33,859,688
| 2.2
| ###
| ### |
2025-Feb-11 Tue
| 2.28
| ###
| 2.25
| 2.26
| 22,087,145
| ###
| -0.9
| 28.8
| 226.0 |
2025-Feb-10 Mon
| 2.2
| 2.23
| 2.145
| 2.21
| ###
| ###
| 0.5
| ###
| 221.0 |
2025-Feb-07 Fri
| 2.2
| 2.22
| 2.155
| 2.2
| ###
| ###
| ###
| ###
| 220.0 |
2025-Feb-06 Thu
| 2.27
| 2.28
| ###
| ###
| ###
| 57,326,085
| ###
| 8.8
| ### |
2025-Feb-05 Wed
| ###
| ###
| ###
| 2.26
| ###
| ###
| -5.0
| ###
| 226.0 |
2025-Feb-04 Tue
| ###
| 2.42
| 2.29
| ###
| ###
| ###
| -1.3
| ###
| ### |
2025-Feb-03 Mon
| ###
| 2.42
| 2.25
| 2.28
| 36,633,571
| 85,539,388
| -2.1
| ###
| 228.0 |
2025-Jan-31 Fri
| 2.57
| ###
| 2.42
| 2.44
| ###
| ###
| -5.1
| 7.4
| 244.0 |
2025-Jan-30 Thu
| ###
| ###
| 2.42
| 2.44
| ###
| ###
| -17.3
| 0.7
| 244.0 |
2025-Jan-29 Wed
| 3.27
| 3.29
| ###
| 3.27
| 12,667,322
| 41,042,123
| ###
| 59.2
| 327.0 |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
| 13,716,882
| ###
| ###
| ###
| ### |
2025-Jan-24 Fri
| 3.28
| ###
| 3.145
| ###
| ###
| ###
| -2.7
| ###
| ### |
2025-Jan-23 Thu
| ###
| 3.26
| ###
| 3.25
| ###
| 31,223,651
| 2.8
| 89.1
| 325.0 |
2025-Jan-22 Wed
| ###
| 3.23
| ###
| ###
| 7,606,989
| 24,228,259
| ###
| ###
| ### |
2025-Jan-21 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jan-20 Mon
| ###
| ###
| 3
| ###
| 8,284,241
| 25,474,041
| -2.6
| ###
| ### |
2025-Jan-17 Fri
| ###
| ###
| ###
| ###
| ###
| 19,759,827
| 0.7
| 70.4
| ### |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
| ###
| 55,603,429
| 5.8
| 93.7
| ### |
2025-Jan-15 Wed
| ###
| ###
| 2.81
| 2.81
| ###
| 34,731,048
| ###
| 12.1
| 281.0 |
|
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 2025-07-09 01:41:10 thru 2025-07-09 01:41:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|