Zip Co Limited (YRRA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 4.94505494505 | 1.82 | 1.94 | 1.79 | 1087 | 1.85891096 | DE |
| 4 | 0.13 | 7.30337078652 | 1.78 | 2 | 1.65 | 6169 | 1.76393176 | DE |
| 12 | 0.11 | 6.11111111111 | 1.8 | 2.42 | 1.56 | 17556 | 1.90937813 | DE |
| 26 | 0.83 | 76.8518518519 | 1.08 | 2.42 | 0.975 | 15475 | 1.74896137 | DE |
| 52 | 1.49 | 354.761904762 | 0.42 | 2.42 | 0.42 | 13087 | 1.60460794 | DE |
| 156 | 1.717 | 889.637305699 | 0.193 | 2.42 | 0.172 | 12408 | 1.51657142 | DE |
| 260 | 1.717 | 889.637305699 | 0.193 | 2.42 | 0.172 | 12408 | 1.51657142 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731101220 | 2.06 | 0.08 | 4.04 | 1.98 | 2.2 | 1.98 | 28340 |
| 1731014760 | 1.98 | 0.12 | 6.45 | 1.93 | 1.98 | 1.92 | 8327 |
| 1730928360 | 1.86 | 0.1 | 5.68 | 1.86 | 1.91 | 1.86 | 7808 |
| 1730841960 | 1.76 | -0.1 | -5.38 | 1.82 | 1.82 | 1.72 | 17215 |
| 1730755560 | 1.86 | 0.1 | 5.68 | 1.86 | 1.88 | 1.78 | 65913 |
| 1730496360 | 1.76 | -0.06 | -3.30 | 1.8 | 1.81 | 1.75 | 4170 |
| 1730409960 | 1.82 | -0.03 | -1.62 | 1.81 | 1.82 | 1.77 | 6450 |
| 1730323560 | 1.85 | -0.04 | -2.12 | 1.85 | 1.85 | 1.85 | 2390 |
| 1730237160 | 1.89 | 0.15 | 8.62 | 1.85 | 2.02 | 1.85 | 47119 |
| 1730150760 | 1.74 | 0.06 | 3.57 | 1.72 | 1.74 | 1.69 | 12546 |
| 1729888020 | 1.68 | -0.02 | -1.18 | 1.68 | 1.68 | 1.67 | 73440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
