Zip CO Ltd (OP:ZIZTF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.910 | 2.050 | 1.910 | 1.910 | 468 | -0.29(-13.18%) |
| Nov 13, 2025 | 2.200 | 2.200 | 2.200 | 2.200 | 186 | +0.05(+2.33%) |
| Nov 12, 2025 | 2.150 | 2.150 | 2.150 | 2.150 | 1,730 | -0.24(-10.04%) |
| Nov 10, 2025 | 2.390 | 0 | +0.22(+9.94%) | |||
| Nov 06, 2025 | 2.174 | 0 | -0.32(-12.69%) | |||
| Nov 05, 2025 | 2.500 | 2.500 | 2.490 | 2.490 | 480 | -0.20(-7.43%) |
| Oct 30, 2025 | 2.690 | 0 | -0.01(-0.37%) | |||
| Oct 28, 2025 | 2.700 | 0 | +0.05(+1.69%) | |||
| Oct 24, 2025 | 2.655 | 0 | -0.15(-5.18%) | |||
| Oct 23, 2025 | 2.800 | 2.800 | 2.800 | 2.800 | 1,125 | -0.40(-12.50%) |
| Oct 15, 2025 | 3.200 | 4 | +0.00(+0.00%) | |||
| Oct 13, 2025 | 3.200 | 0 | -0.15(-4.48%) | |||
| Oct 06, 2025 | 3.350 | 0 | -0.04(-1.18%) | |||
| Oct 03, 2025 | 3.250 | 3.390 | 3.250 | 3.390 | 1,600 | +0.39(+13.00%) |
| Oct 02, 2025 | 3.000 | 3.000 | 3.000 | 3.000 | 28,798 | -0.05(-1.64%) |
| Sep 30, 2025 | 3.050 | 0 | -0.10(-3.17%) | |||
| Sep 24, 2025 | 3.150 | 12 | +0.08(+2.61%) | |||
| Sep 22, 2025 | 3.070 | 0 | -0.21(-6.40%) | |||
| Sep 19, 2025 | 3.250 | 3.350 | 3.250 | 3.280 | 16,200 | +0.15(+4.96%) |
| Sep 18, 2025 | 3.125 | 3.125 | 3.125 | 3.125 | 1,015 | +0.12(+4.17%) |
| Sep 17, 2025 | 3.000 | 3.000 | 3.000 | 3.000 | 10,100 | -0.12(-4.00%) |
| Sep 16, 2025 | 3.000 | 3.125 | 3.000 | 3.125 | 2,625 | +0.12(+4.17%) |
| Sep 15, 2025 | 3.000 | 3.000 | 3.000 | 3.000 | 667 | +0.00(+0.00%) |
| Sep 12, 2025 | 3.000 | 3.000 | 3.000 | 3.000 | 10,000 | -0.02(-0.83%) |
| Sep 11, 2025 | 3.025 | 3.025 | 3.025 | 3.025 | 575 | +0.27(+10.00%) |
| Sep 10, 2025 | 3.150 | 3.150 | 2.750 | 2.750 | 1,800 | -0.04(-1.43%) |
| Sep 03, 2025 | 2.790 | 0 | -0.21(-7.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.