Zip Co Limited (ZIZTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.7500

0.0000

(0.00%)

At close: 09:30AM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
24 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
23 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
22 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
19 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
18 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	100
17 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
16 Apr 2024	0.7500	0.7500	0.7500	0.7500	0.7500	900
15 Apr 2024	0.8800	0.8941	0.8057	0.8057	0.8057	5,705
12 Apr 2024	0.8999	0.8999	0.8999	0.8999	0.8999	-
11 Apr 2024	0.8999	0.8999	0.8999	0.8999	0.8999	110
10 Apr 2024	0.8576	0.8576	0.8576	0.8576	0.8576	912
09 Apr 2024	0.7855	0.7855	0.7855	0.7855	0.7855	-
08 Apr 2024	0.8600	0.8600	0.7855	0.7855	0.7855	2,101
05 Apr 2024	0.8761	0.8761	0.8761	0.8761	0.8761	135
04 Apr 2024	0.8679	0.8679	0.8679	0.8679	0.8679	-
03 Apr 2024	0.8679	0.8679	0.8679	0.8679	0.8679	-
02 Apr 2024	0.8679	0.8679	0.8679	0.8679	0.8679	-
01 Apr 2024	0.8679	0.8679	0.8679	0.8679	0.8679	-
28 Mar 2024	0.9462	0.9462	0.8679	0.8679	0.8679	2,565
27 Mar 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
26 Mar 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
25 Mar 2024	0.9800	0.9800	0.9800	0.9800	0.9800	-
22 Mar 2024	0.9800	0.9800	0.9800	0.9800	0.9800	18,600
21 Mar 2024	0.8752	0.8752	0.8752	0.8752	0.8752	-
20 Mar 2024	0.8975	0.8975	0.8752	0.8752	0.8752	3,000
19 Mar 2024	0.8584	0.8584	0.8584	0.8584	0.8584	1,061
18 Mar 2024	0.9441	0.9441	0.9386	0.9386	0.9386	2,936
15 Mar 2024	0.8245	0.8245	0.8245	0.8245	0.8245	-
14 Mar 2024	0.8636	0.8636	0.8129	0.8245	0.8245	9,000
13 Mar 2024	0.8033	0.8033	0.8033	0.8033	0.8033	-
12 Mar 2024	0.8033	0.8033	0.8033	0.8033	0.8033	-
11 Mar 2024	0.8033	0.8033	0.8033	0.8033	0.8033	-
08 Mar 2024	0.8033	0.8033	0.8033	0.8033	0.8033	1,300
07 Mar 2024	0.8834	0.8834	0.8290	0.8500	0.8500	11,688
06 Mar 2024	0.7976	0.8150	0.7976	0.8150	0.8150	10,000
05 Mar 2024	0.6244	0.6244	0.6244	0.6244	0.6244	-
04 Mar 2024	0.6244	0.6244	0.6244	0.6244	0.6244	-
01 Mar 2024	0.6244	0.6244	0.6244	0.6244	0.6244	-
29 Feb 2024	0.6244	0.6244	0.6244	0.6244	0.6244	-
28 Feb 2024	0.6244	0.6244	0.6244	0.6244	0.6244	500
27 Feb 2024	0.5498	0.5498	0.5498	0.5498	0.5498	-
26 Feb 2024	0.5498	0.5498	0.5498	0.5498	0.5498	-
23 Feb 2024	0.5498	0.5498	0.5498	0.5498	0.5498	-
22 Feb 2024	0.5498	0.5498	0.5498	0.5498	0.5498	-
21 Feb 2024	0.5498	0.5498	0.5498	0.5498	0.5498	-
20 Feb 2024	0.5498	0.5498	0.5498	0.5498	0.5498	-
16 Feb 2024	0.5498	0.5498	0.5498	0.5498	0.5498	496
15 Feb 2024	0.5560	0.5560	0.5560	0.5560	0.5560	1,075
14 Feb 2024	0.6063	0.6063	0.5735	0.5735	0.5735	655
13 Feb 2024	0.5855	0.5855	0.5855	0.5855	0.5855	-
12 Feb 2024	0.5855	0.5855	0.5855	0.5855	0.5855	2,500
09 Feb 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
08 Feb 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
07 Feb 2024	0.5850	0.5850	0.5850	0.5850	0.5850	300
06 Feb 2024	0.4663	0.4663	0.4663	0.4663	0.4663	-
05 Feb 2024	0.4663	0.4663	0.4663	0.4663	0.4663	-
02 Feb 2024	0.4663	0.4663	0.4663	0.4663	0.4663	100
01 Feb 2024	0.4800	0.4800	0.4800	0.4800	0.4800	9,000
31 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
30 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
29 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
26 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
25 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
24 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
23 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
22 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
19 Jan 2024	0.4300	0.4300	0.4300	0.4300	0.4300	20,051
18 Jan 2024	0.3750	0.3750	0.3750	0.3750	0.3750	180
17 Jan 2024	0.3152	0.3152	0.3152	0.3152	0.3152	-
16 Jan 2024	0.3964	0.3964	0.3152	0.3152	0.3152	2,433
12 Jan 2024	0.3500	0.3500	0.3500	0.3500	0.3500	135
11 Jan 2024	0.3500	0.3500	0.3234	0.3234	0.3234	97,723
10 Jan 2024	0.3525	0.3525	0.3525	0.3525	0.3525	-
09 Jan 2024	0.3525	0.3525	0.3525	0.3525	0.3525	-
08 Jan 2024	0.3525	0.3525	0.3525	0.3525	0.3525	588
05 Jan 2024	0.4059	0.4059	0.4059	0.4059	0.4059	-
04 Jan 2024	0.4059	0.4059	0.4059	0.4059	0.4059	100
03 Jan 2024	0.3785	0.3785	0.3785	0.3785	0.3785	-
02 Jan 2024	0.4582	0.4582	0.3785	0.3785	0.3785	315
29 Dec 2023	0.4595	0.4595	0.4595	0.4595	0.4595	20,050
28 Dec 2023	0.4595	0.4595	0.4595	0.4595	0.4595	1,645
27 Dec 2023	0.4544	0.4544	0.4544	0.4544	0.4544	104
26 Dec 2023	0.4287	0.4287	0.4287	0.4287	0.4287	200
22 Dec 2023	0.4290	0.4290	0.4025	0.4025	0.4025	18,470
21 Dec 2023	0.4100	0.4189	0.4100	0.4188	0.4188	79,840
20 Dec 2023	0.4346	0.4354	0.4067	0.4067	0.4067	2,830
19 Dec 2023	0.4402	0.4402	0.4400	0.4400	0.4400	25,150
18 Dec 2023	0.4009	0.4009	0.4009	0.4009	0.4009	225
15 Dec 2023	0.4593	0.4593	0.4593	0.4593	0.4593	2,000
14 Dec 2023	0.3762	0.3762	0.3762	0.3762	0.3762	-
13 Dec 2023	0.3762	0.3762	0.3762	0.3762	0.3762	-
12 Dec 2023	0.3762	0.3762	0.3762	0.3762	0.3762	-
11 Dec 2023	0.3700	0.3762	0.3700	0.3762	0.3762	12,600
08 Dec 2023	0.3600	0.3927	0.3600	0.3927	0.3927	151,000
07 Dec 2023	0.2860	0.3500	0.2800	0.3500	0.3500	47,447
06 Dec 2023	0.2544	0.2544	0.2544	0.2544	0.2544	-
05 Dec 2023	0.2228	0.2544	0.2228	0.2544	0.2544	685
04 Dec 2023	0.2860	0.2860	0.2860	0.2860	0.2860	-
01 Dec 2023	0.2860	0.2860	0.2860	0.2860	0.2860	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6540+0.0017(+0.26%)

OIL84.07+0.50(+0.60%)

GOLD2,356.60+14.10(+0.60%)

Bitcoin AUD98,385.98+186.78(+0.19%)

Zip Co Limited (ZIZTF)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6540
+0.0017(+0.26%)

OIL
84.07
+0.50(+0.60%)

GOLD
2,356.60
+14.10(+0.60%)

Bitcoin AUD
98,385.98
+186.78(+0.19%)