Zip Co Limited (ASX:ZIP)
Australia · Delayed Price · Currency is AUD 3.250
+0.020 (0.62%)
Aug 1, 2025, 4:10 PM AEST
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.20 | 3.28 | 3.15 | 3.25 | 3.25 | 0.46% | 6,072,842 |
| Jul 31, 2025 | 3.18 | 3.24 | 3.13 | 3.23 | 3.24 | 2.22% | 10,422,431 |
| Jul 30, 2025 | 3.12 | 3.17 | 3.04 | 3.16 | 3.16 | 0.64% | 13,257,275 |
| Jul 29, 2025 | 3.13 | 3.19 | 3.08 | 3.14 | 3.14 | -1.26% | 11,146,706 |
| Jul 28, 2025 | 3.14 | 3.19 | 3.11 | 3.18 | 3.18 | 1.27% | 11,121,908 |
| Jul 25, 2025 | 3.10 | 3.20 | 3.10 | 3.14 | 3.14 | 0.32% | 13,287,723 |
| Jul 24, 2025 | 3.00 | 3.17 | 2.99 | 3.13 | 3.13 | 4.68% | 18,165,090 |
| Jul 23, 2025 | 2.96 | 3.03 | 2.94 | 2.99 | 2.99 | 1.36% | 11,122,700 |
| Jul 22, 2025 | 2.99 | 3.00 | 2.92 | 2.95 | 2.95 | -1.67% | 11,760,456 |
| Jul 21, 2025 | 2.99 | 3.08 | 2.95 | 3.00 | 3.00 | -1.64% | 12,365,991 |
| Jul 18, 2025 | 2.87 | 3.07 | 2.82 | 3.05 | 3.05 | 7.77% | 23,879,150 |
| Jul 17, 2025 | 2.89 | 2.92 | 2.80 | 2.83 | 2.83 | -0.70% | 11,898,684 |
| Jul 16, 2025 | 2.83 | 2.85 | 2.78 | 2.85 | 2.85 | 0.71% | 7,999,244 |
| Jul 15, 2025 | 2.84 | 2.90 | 2.82 | 2.83 | 2.83 | 1.80% | 9,013,613 |
| Jul 14, 2025 | 2.80 | 2.80 | 2.66 | 2.78 | 2.78 | -2.80% | 21,991,206 |
| Jul 11, 2025 | 2.88 | 2.92 | 2.82 | 2.86 | 2.86 | -1.72% | 13,344,117 |
| Jul 10, 2025 | 3.02 | 3.05 | 2.89 | 2.91 | 2.91 | -2.68% | 14,298,481 |
| Jul 9, 2025 | 3.00 | 3.01 | 2.88 | 2.99 | 2.99 | -1.64% | 14,485,331 |
| Jul 8, 2025 | 3.03 | 3.09 | 2.99 | 3.04 | 3.04 | -1.30% | 11,902,821 |
| Jul 7, 2025 | 3.04 | 3.09 | 2.96 | 3.08 | 3.08 | 0.98% | 7,651,433 |
| Jul 4, 2025 | 3.11 | 3.13 | 3.04 | 3.05 | 3.05 | -0.97% | 9,147,544 |
| Jul 3, 2025 | 3.04 | 3.10 | 3.00 | 3.08 | 3.08 | 1.32% | 14,378,358 |
| Jul 2, 2025 | 3.13 | 3.14 | 2.99 | 3.04 | 3.04 | -5.30% | 24,550,694 |
| Jul 1, 2025 | 3.13 | 3.22 | 3.10 | 3.21 | 3.21 | 4.56% | 18,333,748 |
| Jun 30, 2025 | 3.06 | 3.15 | 3.03 | 3.07 | 3.07 | 1.32% | 18,754,499 |
| Jun 27, 2025 | 2.98 | 3.05 | 2.92 | 3.03 | 3.03 | 2.71% | 25,806,483 |
| Jun 26, 2025 | 2.93 | 3.02 | 2.89 | 2.95 | 2.95 | 0.34% | 23,309,688 |
| Jun 25, 2025 | 2.97 | 2.98 | 2.87 | 2.94 | 2.94 | 0.68% | 12,604,725 |
| Jun 24, 2025 | 2.86 | 2.97 | 2.85 | 2.92 | 2.92 | 5.42% | 17,804,512 |
| Jun 23, 2025 | 2.78 | 2.82 | 2.71 | 2.77 | 2.77 | -3.48% | 16,910,252 |
| Jun 20, 2025 | 2.74 | 2.90 | 2.70 | 2.87 | 2.87 | 5.90% | 22,731,797 |
| Jun 19, 2025 | 2.78 | 2.81 | 2.71 | 2.71 | 2.71 | -1.81% | 11,555,563 |
| Jun 18, 2025 | 2.73 | 2.76 | 2.68 | 2.76 | 2.76 | 1.10% | 7,921,504 |
| Jun 17, 2025 | 2.69 | 2.77 | 2.67 | 2.73 | 2.73 | 3.41% | 21,537,411 |
| Jun 16, 2025 | 2.65 | 2.69 | 2.58 | 2.64 | 2.64 | -1.12% | 12,239,415 |
| Jun 13, 2025 | 2.69 | 2.75 | 2.61 | 2.67 | 2.67 | -0.37% | 22,239,654 |
| Jun 12, 2025 | 2.71 | 2.75 | 2.66 | 2.68 | 2.68 | -0.37% | 17,185,448 |
| Jun 11, 2025 | 2.63 | 2.78 | 2.62 | 2.69 | 2.69 | 15.45% | 53,055,691 |
| Jun 10, 2025 | 2.25 | 2.35 | 2.25 | 2.33 | 2.33 | 6.39% | 15,647,451 |
| Jun 6, 2025 | 2.21 | 2.24 | 2.16 | 2.19 | 2.19 | -2.23% | 9,518,631 |
| Jun 5, 2025 | 2.20 | 2.30 | 2.18 | 2.24 | 2.24 | 1.36% | 19,439,062 |
| Jun 4, 2025 | 1.96 | 2.22 | 1.96 | 2.21 | 2.21 | 13.33% | 31,038,451 |
| Jun 3, 2025 | 1.96 | 1.96 | 1.91 | 1.95 | 1.95 | 0.52% | 10,365,536 |
| Jun 2, 2025 | 1.99 | 2.00 | 1.92 | 1.94 | 1.94 | -2.51% | 13,045,550 |
| May 30, 2025 | 1.98 | 2.01 | 1.96 | 1.99 | 1.99 | -1.00% | 14,908,028 |
| May 29, 2025 | 1.98 | 2.03 | 1.96 | 2.01 | 2.01 | 3.08% | 14,890,848 |
| May 28, 2025 | 2.00 | 2.03 | 1.94 | 1.95 | 1.95 | 0.52% | 14,454,197 |
| May 27, 2025 | 1.91 | 1.96 | 1.84 | 1.94 | 1.94 | 1.57% | 18,991,881 |
| May 26, 2025 | 1.86 | 1.92 | 1.85 | 1.91 | 1.91 | - | 17,064,449 |
| May 23, 2025 | 1.93 | 1.98 | 1.90 | 1.91 | 1.91 | 2.14% | 13,724,541 |