Zip Co Limited Historical Data - YRRA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Zip Co Limited (YRRA)
Zip Co Limited (YRRA) Historical

Zip Co Limited (YRRA)

1.32

-0.01

( -0.75% )

Updated: 01:54:25

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.763358778626	1.31	1.41	1.28	15782	1.31018389	DE
4	-0.39	-22.8070175439	1.71	1.95	1.28	11080	1.55539086	DE
12	-0.66	-33.3333333333	1.98	2.16	1.28	14256	1.78876516	DE
26	0.25	23.3644859813	1.07	2.42	1.07	16084	1.73288747	DE
52	0.765	137.837837838	0.555	2.42	0.496	12768	1.68119251	DE
156	1.127	583.937823834	0.193	2.42	0.172	12437	1.50475445	DE
260	1.127	583.937823834	0.193	2.42	0.172	12437	1.50475445	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738963620	1.32	0.04	3.13	1.32	1.32	1.32	2385
1738877220	1.28	-0.07	-5.19	1.32	1.32	1.28	7070
1738790820	1.35	-0.04	-2.88	1.35	1.35	1.35	45
1738704420	1.3899999	0.08	6.11	1.41	1.41	1.3899999	2512
1738618020	1.31	-0.11	-7.75	1.31	1.33	1.31	66896
1738358820	1.42	-0.09	-5.96	1.48	1.48	1.42	7857
1738272420	1.51	-0.42	-21.76	1.47	1.51	1.43	16607
1738186020	1.93	0.05	2.66	1.91	1.95	1.91	7560
1738099620	1.88	0	0.00	1.88	1.88	1.88	0
1738013220	1.88	-0.06	-3.09	1.88	1.88	1.88	2888
1737754020	1.94	0.01	0.52	1.94	1.94	1.94	2100
1737667620	1.93	0.02	1.05	1.93	1.93	1.93	650
1737581220	1.91	0.04	2.14	1.91	1.91	1.91	802
1737494820	1.87	0.04	2.19	1.87	1.87	1.87	750
1737408420	1.83	0.01	0.55	1.83	1.83	1.79	3034
1737149220	1.82	-0.01	-0.55	1.82	1.82	1.82	200
1737062820	1.83	0.15	8.93	1.77	1.83	1.77	29848
1736976420	1.68	-0.08	-4.55	1.68	1.7	1.65	39070
1736890020	1.76	0	0.00	1.76	1.76	1.76	0
1736803620	1.76	-0.04	-2.22	1.71	1.79	1.71	9160
1736544420	1.8	0	0.00	1.8	1.8	1.8	0
1736458020	1.8	-0.05	-2.70	1.83	1.83	1.8	590
1736371620	1.85	-0.1	-5.13	1.85	1.85	1.85	100
1736285220	1.95	0	0.00	2	2	1.95	1650
1736198820	1.95	0.07	3.72	1.94	1.95	1.93	1869
1735939620	1.88	0.1	5.62	1.84	1.88	1.84	650
1735853220	1.78	0	0.00	1.77	1.78	1.77	2545
1735594020	1.78	0.05	2.89	1.78	1.78	1.78	1613
1735334820	1.73	0	0.00	1.73	1.73	1.73	0
1734989220	1.73	0.08	4.85	1.76	1.76	1.71	15599
1734730020	1.65	-0.05	-2.94	1.66	1.71	1.56	24965
1734643620	1.7	-0.15	-8.11	1.69	1.7	1.66	6581
1734557220	1.85	0.13	7.56	1.85	1.85	1.85	50
1734470820	1.72	-0.01	-0.58	1.79	1.79	1.72	3556
1734384420	1.73	0.06	3.59	1.7	1.73	1.7	52383
1734125220	1.67	-0.05	-2.91	1.76	1.76	1.62	52570
1734038820	1.72	-0.04	-2.27	1.81	1.81	1.7	18886
1733952420	1.76	0	0.00	1.76	1.76	1.76	50
1733866020	1.76	-0.14	-7.37	1.73	1.77	1.72	67119
1733779620	1.9	0.02	1.06	1.89	1.9	1.85	8008
1733520420	1.88	-0.2	-9.62	1.89	1.94	1.75	66684
1733434020	2.08	-0.08	-3.70	2.1	2.1	2.06	14848
1733347620	2.16	0.06	2.86	2.08	2.16	2.08	18401
1733261220	2.1	0	0.00	2.08	2.1	2.08	3479
1733174820	2.1	-0.06	-2.78	2.14	2.14	2.06	21471
1732915620	2.16	0.06	2.86	2.12	2.16	2.08	11982
1732829220	2.1	0.08	3.96	2.08	2.1	2.06	29820
1732742820	2.02	-0.08	-3.81	2.06	2.06	1.98	13545
1732656420	2.1	0.04	1.94	2.08	2.12	2.08	7930
1732570020	2.06	0.06	3.00	2.04	2.06	2.02	17549
1732310820	2	0.01	0.50	2.02	2.06	1.98	11875
1732224420	1.99	-0.01	-0.50	1.98	1.99	1.97	1615
1732138020	2	-0.04	-1.96	1.98	2	1.97	39745
1732051620	2.04	0	0.00	2.04	2.04	2.04	1587
1731965220	2.04	0.05	2.51	1.98	2.04	1.96	8306
1731705960	1.99	0.03	1.53	2.04	2.04	1.99	9114
1731619560	1.96	-0.08	-3.92	2.04	2.04	1.96	16853
1731533160	2.04	-0.22	-9.73	2.12	2.12	2	55992
1731446820	2.2599999	0.14	6.60	2.18	2.42	2.16	32855
1731360420	2.12	0.06	2.91	2.16	2.2	2.06	55196

BNP Paribas Issuance

Cross Border Capital I

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions