Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Mon 25-Aug-04 05:40:36 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ZIP) ZIP CO LIMITED Daily Prices...

     Prev Section TOC    Company Info for ZIP    Limits Next Section


Company Details for (ZIP) ZIP CO LIMITED

Listing Code ZIP
Listing Name ZIP CO LIMITED
GICS Sector Financial Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 1st August 2025
Latest price with VOLUME for ZIP .. Friday 13th October 2023

ZIP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 3.56 ### 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ZIP    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>


End of day Prices (full format),

150 Days for (ZIP) ZIP CO LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Aug-01 Fri 3.2 3.28 ### 3.25 81.6 81.6 0.2
2025-Jul-31 Thu ### 3.24 ### 3.23 ### ### ###
2025-Jul-30 Wed ### ### ### ### 13,257,275 0 ### ### 0.0
2025-Jul-29 Tue ### ### ### ### ### ### 0.0
2025-Jul-28 Mon ### ### ### ### ### ### 0.0
2025-Jul-25 Fri ### 3.2 ### ### 13,287,723 21,260,356 78.7 78.7 0.0
2025-Jul-24 Thu 3 ### ### ### 88.7 88.7 0.0
2025-Jul-23 Wed ### ### ### ### ### ### 0.0
2025-Jul-22 Tue ### 3 ### ### 11,760,456 17,640,684 21.7 21.7 0.0
2025-Jul-21 Mon ### ### ### 3 72.0 72.0 0.2
2025-Jul-18 Fri 2.87 ### 2.82 ### 23,879,150 ### 93.0 93.0 0.0
2025-Jul-17 Thu 2.89 ### 2.8 2.83 11,898,684 16,658,157 ### ### 0.2
2025-Jul-16 Wed 2.83 2.85 2.78 2.85 7,999,244 22,517,871 ### ### ###
2025-Jul-15 Tue 2.84 ### ### 2.83 30.5 30.5 0.2
2025-Jul-14 Mon 2.8 2.8 ### 2.78 25.6 25.6 0.2
2025-Jul-11 Fri 2.88 ### ### 2.86 ### ### 0.2
2025-Jul-10 Thu ### ### 2.885 ### 14,298,481 20,625,558 ### ### 0.0
2025-Jul-09 Wed 3 ### 2.88 ### 35.8 35.8 0.0
2025-Jul-08 Tue ### ### ### ### 11,902,821 0 ### ### 0.0
2025-Jul-07 Mon ### ### ### ### ### ### 0.0
2025-Jul-04 Fri ### ### ### ### 9,147,544 0 19.4 19.4 0.0
2025-Jul-03 Thu ### ### 3 ### 14,378,358 ### 72.8 72.8 0.0
2025-Jul-02 Wed ### ### ### ### ### ### 0.0
2025-Jul-01 Tue ### 3.22 ### 3.21 18,333,748 ### ### ### ###
2025-Jun-30 Mon ### ### ### ### 70.0 70.0 0.0
2025-Jun-27 Fri ### ### ### ### 25,806,483 0 75.0 75.0 0.0
2025-Jun-26 Thu ### ### 2.89 ### 23,309,688 ### 68.5 68.5 0.0
2025-Jun-25 Wed ### ### 2.87 ### 12,604,725 18,087,780 ### ### 0.0
2025-Jun-24 Tue 2.86 ### 2.85 ### ### ### 0.0
2025-Jun-23 Mon 2.78 2.82 2.71 2.77 16,910,252 46,756,846 45.3 45.3 0.2
2025-Jun-20 Fri 2.74 ### 2.7 2.87 91.5 91.5 ###
2025-Jun-19 Thu 2.78 2.81 2.71 2.71 ### ### ###
2025-Jun-18 Wed 2.73 2.76 ### 2.76 ### ### 0.2
2025-Jun-17 Tue ### 2.77 ### 2.73 ### ### ###
2025-Jun-16 Mon ### ### 2.575 ### 39.0 39.0 0.0
2025-Jun-13 Fri ### 2.75 ### ### 22,239,654 30,579,524 38.9 38.9 0.0
2025-Jun-12 Thu 2.71 2.75 ### ### 17,185,448 ### 26.0 26.0 0.0
2025-Jun-11 Wed ### 2.78 ### ### ### ### 0.0
2025-Jun-10 Tue 2.25 ### 2.245 ### 15,647,451 ### ### ### 0.0
2025-Jun-06 Fri 2.21 2.24 ### ### 30.7 30.7 0.0
2025-Jun-05 Thu 2.2 ### ### 2.24 ### ### ###
2025-Jun-04 Wed ### 2.22 1.955 2.21 31,038,451 ### 96.7 96.7 0.2
2025-Jun-03 Tue 1.955 ### ### 1.945 33.7 33.7 0.1
2025-Jun-02 Mon ### ### ### ### 13,045,550 0 ### ### 0.0
2025-May-30 Fri 1.975 ### ### 1.985 14,908,028 0 ### ### ###
2025-May-29 Thu 1.975 ### 1.955 ### 14,890,848 ### ### ### 0.0
2025-May-28 Wed 2 ### ### 1.945 ### ### 0.1
2025-May-27 Tue ### 1.9575 1.84 ### 18,991,881 ### ### ### 0.0
2025-May-26 Mon 1.86 ### 1.85 ### 17,064,449 ### 85.2 85.2 0.0
2025-May-23 Fri ### 1.975 ### ### 13,724,541 13,552,984 ### ### 0.0
2025-May-22 Thu ### ### ### 1.87 27,583,147 0 19.2 19.2 ###
2025-May-21 Wed 1.985 2.025 1.945 2 13,951,056 27,692,846 77.4 77.4 0.1
2025-May-20 Tue ### ### ### ### 17,473,824 0 ### ### 0.0
2025-May-19 Mon ### ### ### ### ### ### 0.0
2025-May-16 Fri ### ### 2.045 ### 79.0 79.0 0.0
2025-May-15 Thu ### ### ### ### 21.8 21.8 0.0
2025-May-14 Wed ### ### ### ### 68.4 68.4 0.0
2025-May-13 Tue ### ### ### 1.985 75.0 75.0 ###
2025-May-12 Mon 1.85 1.875 1.78 1.825 35,423,385 ### 29.8 29.8 ###
2025-May-09 Fri 1.87 ### 1.82 ### ### ### 0.0
2025-May-08 Thu ### ### 1.825 1.84 34,529,881 ### 10.3 10.3 ###
2025-May-07 Wed ### 1.825 ### 1.825 40,945,541 ### 97.6 97.6 ###
2025-May-06 Tue ### 1.6525 ### ### 11,220,971 9,271,327 ### ### 0.0
2025-May-05 Mon 1.685 ### ### ### ### ### 0.0
2025-May-02 Fri ### ### 1.555 ### 23.2 23.2 0.0
2025-May-01 Thu 1.72 1.7875 1.7 1.725 68.0 68.0 ###
2025-Apr-30 Wed 1.745 1.77 ### 1.73 ### ### ###
2025-Apr-29 Tue ### 1.7425 ### 1.73 86.7 86.7 ###
2025-Apr-28 Mon 1.7 1.745 ### ### 26.4 26.4 0.0
2025-Apr-24 Thu ### 1.7 1.59 1.675 ### ### ###
2025-Apr-23 Wed ### ### 1.54 1.575 27.8 27.8 0.1
2025-Apr-22 Tue ### ### 1.51 1.51 20,879,676 15,764,155 ### ### 0.1
2025-Apr-17 Thu ### 1.71 ### ### 17,045,486 ### ### ### 0.0
2025-Apr-16 Wed 1.7 1.81 1.625 1.72 ### ### 0.1
2025-Apr-15 Tue 1.55 ### 1.45 1.48 9.9 9.9 0.1
2025-Apr-14 Mon ### 1.525 1.425 1.5 16,821,858 24,812,240 ### ### 0.1
2025-Apr-11 Fri ### 1.485 1.345 1.485 16,580,044 ### 92.1 92.1 ###
2025-Apr-10 Thu 1.51 1.54 ### 1.46 43,120,120 ### ### ### 0.1
2025-Apr-09 Wed 1.2 1.275 ### 1.21 80.6 80.6 ###
2025-Apr-08 Tue ### 1.43 ### 1.27 ### ### ###
2025-Apr-07 Mon ### 1.21 1.085 ### ### ### 0.0
2025-Apr-04 Fri ### 1.4025 1.2725 1.285 37,734,972 50,470,525 ### ### ###
2025-Apr-03 Thu 1.53 1.54 1.455 1.49 22,059,745 ### ### ### ###
2025-Apr-02 Wed ### ### ### ### ### ### 0.0
2025-Apr-01 Tue ### ### 1.5925 ### ### ### 0.0
2025-Mar-31 Mon 1.675 1.675 ### ### 21,329,488 17,863,446 ### ### 0.0
2025-Mar-28 Fri ### 1.76 1.7 1.745 ### ### 0.1
2025-Mar-27 Thu 1.84 1.84 1.73 1.76 22,701,670 40,522,480 ### ### 0.1
2025-Mar-26 Wed 1.88 ### 1.8575 ### 11,756,179 10,918,551 73.0 73.0 0.0
2025-Mar-25 Tue ### ### 1.85 1.86 13,275,326 12,279,676 10.6 10.6 0.1
2025-Mar-24 Mon 1.87 ### ### ### 84.2 84.2 0.0
2025-Mar-21 Fri ### 1.9075 1.84 1.87 ### ### ###
2025-Mar-20 Thu ### 1.925 1.855 1.87 ### ### ###
2025-Mar-19 Wed 1.84 ### 1.825 ### 79.5 79.5 0.0
2025-Mar-18 Tue ### ### 1.885 1.89 ### ### ###
2025-Mar-17 Mon ### ### ### ### 13,416,181 0 29.4 29.4 0.0
2025-Mar-14 Fri ### 1.9525 ### ### 10,684,188 ### ### ### 0.0
2025-Mar-13 Thu ### 1.9575 ### ### 30.8 30.8 0.0
2025-Mar-12 Wed ### ### ### ### 34.3 34.3 0.0
2025-Mar-11 Tue ### ### 1.88 1.975 39,657,874 ### ### ### ###
2025-Mar-10 Mon ### ### ### ### 11,511,385 0 24.6 24.6 0.0
2025-Mar-07 Fri ### ### 1.9925 ### 34,492,270 34,362,923 ### ### 0.0
2025-Mar-06 Thu ### ### ### ### 19,316,588 0 17.9 17.9 0.0
2025-Mar-05 Wed ### 2.23 ### ### 20,183,929 22,505,080 22.0 22.0 0.0
2025-Mar-04 Tue ### ### ### 2.24 ### ### ###
2025-Mar-03 Mon 2.47 2.52 ### 2.41 ### ### 0.2
2025-Feb-28 Fri 2.5 2.56 2.43 2.46 ### ### 0.2
2025-Feb-27 Thu ### ### 2.49 2.57 21,920,949 27,291,581 ### ### ###
2025-Feb-26 Wed 2.7 2.76 2.58 ### 30.3 30.3 0.0
2025-Feb-25 Tue 2.58 2.8 2.5 2.71 40,368,078 ### 93.1 93.1 ###
2025-Feb-24 Mon ### 2.41 ### ### 79.6 79.6 0.0
2025-Feb-21 Fri 2.49 2.49 2.41 2.43 11,399,143 ### 18.4 18.4 ###
2025-Feb-20 Thu 2.55 2.555 2.47 2.52 28.7 28.7 ###
2025-Feb-19 Wed 2.54 ### ### 2.56 ### ### 0.2
2025-Feb-18 Tue 2.48 ### 2.44 2.54 16,746,585 ### 86.8 86.8 ###
2025-Feb-17 Mon 2.27 2.47 2.245 2.45 17,938,148 42,289,183 96.1 96.1 0.2
2025-Feb-14 Fri 2.29 ### 2.245 2.27 ### ### 0.2
2025-Feb-13 Thu ### ### 2.25 2.25 14,049,343 ### 17.0 17.0 ###
2025-Feb-12 Wed 2.25 ### 2.24 ### 14,753,677 ### ### ### 0.0
2025-Feb-11 Tue 2.28 ### 2.25 2.26 22,087,145 ### 28.8 28.8 ###
2025-Feb-10 Mon 2.2 2.23 2.145 2.21 ### ### 0.2
2025-Feb-07 Fri 2.2 2.22 2.155 2.2 ### ### 0.2
2025-Feb-06 Thu 2.27 2.28 ### ### 8.8 8.8 0.0
2025-Feb-05 Wed ### ### ### 2.26 ### ### ###
2025-Feb-04 Tue ### 2.42 2.29 ### ### ### 0.0
2025-Feb-03 Mon ### 2.42 2.25 2.28 36,633,571 85,539,388 ### ### 0.2
2025-Jan-31 Fri 2.57 ### 2.42 2.44 7.4 7.4 0.2
2025-Jan-30 Thu ### ### 2.42 2.44 0.7 0.7 0.2
2025-Jan-29 Wed 3.27 3.29 ### 3.27 12,667,322 20,837,744 59.2 59.2 ###
2025-Jan-28 Tue ### ### ### ### 13,716,882 0 ### ### 0.0
2025-Jan-24 Fri 3.28 ### 3.145 ### ### ### 0.0
2025-Jan-23 Thu ### 3.26 ### 3.25 89.1 89.1 0.2
2025-Jan-22 Wed ### 3.23 ### ### 7,606,989 12,285,287 ### ### 0.0
2025-Jan-21 Tue ### ### ### ### ### ### 0.0
2025-Jan-20 Mon ### ### 3 ### 8,284,241 ### ### ### 0.0
2025-Jan-17 Fri ### ### ### ### 70.4 70.4 0.0
2025-Jan-16 Thu ### ### ### ### 93.7 93.7 0.0
2025-Jan-15 Wed ### ### 2.81 2.81 12.1 12.1 ###
2025-Jan-14 Tue ### ### 2.85 ### 18.6 18.6 0.0
2025-Jan-13 Mon ### ### 2.88 ### 76.0 76.0 0.0
2025-Jan-10 Fri ### ### 2.975 ### 7,755,749 11,536,676 36.6 36.6 0.0
2025-Jan-09 Thu ### ### ### ### 14.0 14.0 0.0
2025-Jan-08 Wed ### 3.22 ### ### 15.4 15.4 0.0
2025-Jan-07 Tue ### ### ### 3.28 87.1 87.1 0.2
2025-Jan-06 Mon ### 3.23 ### ### 9,103,177 ### ### ### 0.0
2025-Jan-03 Fri ### ### ### ### 8,721,740 0 88.1 88.1 0.0
2025-Jan-02 Thu ### ### 2.87 ### ### ### 0.0
2024-Dec-31 Tue ### ### ### ### ### ### 0.0
2024-Dec-30 Mon 3 ### ### 3 7,740,629 0 ### ### 0.2
2024-Dec-27 Fri ### ### ### ### 7,311,340 0 ### ### 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 Next >>
     Prev Section 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 2025-08-04 17:40:36 thru 2025-08-04 17:40:36 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000