ZIP Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.180	2.195	2.100	2.120	2.120	10,588,711
2026-10-19	2.130	2.175	2.090	2.170	2.170	8,915,214
2026-10-16	2.160	2.190	2.005	2.170	2.170	27,162,506
2026-10-15	2.120	2.140	2.055	2.120	2.120	14,649,676
2026-10-14	2.140	2.210	2.115	2.210	2.210	14,650,582
2026-10-13	2.300	2.300	2.120	2.120	2.120	16,233,778
2026-10-12	2.230	2.330	2.200	2.280	2.280	15,986,647
2026-10-09	2.100	2.200	2.090	2.160	2.160	11,850,030
2026-10-08	2.090	2.120	2.040	2.080	2.080	16,833,544
2026-10-07	2.080	2.120	2.055	2.120	2.120	11,509,523
2026-10-06	2.100	2.120	2.060	2.070	2.070	8,794,219
2026-10-05	2.100	2.100	2.030	2.050	2.050	7,572,296
2026-10-02	2.000	2.115	2.000	2.070	2.070	10,819,982
2026-10-01	2.020	2.040	1.975	1.995	1.995	9,503,492
2026-09-30	2.010	2.065	2.010	2.030	2.030	9,711,181
2026-09-29	1.975	2.080	1.970	2.020	2.020	11,294,613
2026-09-28	1.990	2.010	1.955	1.990	1.990	13,180,462
2026-09-25	2.030	2.040	1.958	1.985	1.985	19,054,026
2026-09-24	2.160	2.160	1.925	1.985	1.985	44,215,148
2026-09-23	2.240	2.290	2.230	2.240	2.240	8,547,442
2026-09-22	2.220	2.290	2.210	2.240	2.240	8,406,716
2026-09-21	2.150	2.240	2.130	2.220	2.220	8,096,612
2026-09-18	2.210	2.240	2.150	2.180	2.180	22,237,435
2026-09-17	2.230	2.260	2.190	2.220	2.220	12,433,654
2026-09-16	2.130	2.235	2.090	2.210	2.210	15,389,642
2026-09-15	2.120	2.220	2.120	2.150	2.150	15,211,017
2026-09-14	2.140	2.155	2.080	2.100	2.100	11,605,455
2026-09-11	2.170	2.170	2.090	2.130	2.130	19,722,580
2026-09-10	2.220	2.245	2.180	2.210	2.210	18,504,080
2026-09-09	2.330	2.355	2.280	2.280	2.280	12,443,395
2026-09-08	2.380	2.400	2.310	2.310	2.310	14,052,486
2026-09-07	2.420	2.425	2.350	2.380	2.380	15,304,235
2026-09-04	2.420	2.500	2.410	2.440	2.440	21,817,645
2026-09-03	2.470	2.520	2.380	2.380	2.380	22,831,713
2026-09-02	2.520	2.530	2.430	2.430	2.430	21,950,272
2026-09-01	2.480	2.660	2.460	2.620	2.620	37,957,801
2026-08-31	2.490	2.540	2.435	2.500	2.500	17,533,102
2026-08-28	2.580	2.690	2.540	2.540	2.540	14,230,376
2026-08-27	2.600	2.620	2.550	2.560	2.560	9,286,589
2026-08-26	2.680	2.710	2.550	2.620	2.620	13,217,250
2026-08-25	2.560	2.690	2.480	2.660	2.660	24,342,381
2026-08-24	2.620	2.620	2.470	2.520	2.520	25,582,214
2026-08-21	3.100	3.100	2.570	2.570	2.570	51,803,136
2026-08-20	2.880	3.110	2.790	3.050	3.050	65,549,918
2026-08-19	2.490	2.650	2.460	2.580	2.580	23,217,201
2026-08-18	2.660	2.670	2.520	2.520	2.520	20,494,740
2026-08-17	2.710	2.750	2.650	2.700	2.700	9,731,507
2026-08-14	2.850	2.870	2.700	2.730	2.730	20,560,583
2026-08-13	2.780	2.800	2.680	2.770	2.770	10,143,828
2026-08-12	2.750	2.820	2.670	2.790	2.790	16,324,964
2026-08-11	2.790	2.790	2.670	2.740	2.740	15,630,516
2026-08-10	2.870	2.900	2.800	2.810	2.810	7,101,164
2026-08-07	2.830	2.890	2.700	2.860	2.860	22,767,256
2026-08-06	2.890	3.000	2.860	2.960	2.960	14,303,142
2026-08-05	2.760	2.940	2.720	2.900	2.900	19,583,055
2026-08-04	2.660	2.740	2.600	2.690	2.690	21,377,763
2026-08-03	2.530	2.580	2.510	2.560	2.560	8,888,650
2026-07-31	2.490	2.590	2.470	2.550	2.550	18,145,240
2026-07-30	2.420	2.450	2.340	2.360	2.360	18,116,518
2026-07-29	2.640	2.680	2.470	2.470	2.470	13,889,292

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.