ZIP Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 2.140 | 2.200 | 2.120 | 2.160 | 2.160 | 12,555,476 |
| 2024-09-03 | 2.300 | 2.310 | 2.170 | 2.220 | 2.220 | 13,831,304 |
| 2024-09-02 | 2.400 | 2.430 | 2.300 | 2.300 | 2.300 | 12,983,634 |
| 2024-08-30 | 2.350 | 2.430 | 2.250 | 2.400 | 2.400 | 23,787,306 |
| 2024-08-29 | 2.340 | 2.490 | 2.270 | 2.280 | 2.280 | 24,994,755 |
| 2024-08-28 | 2.200 | 2.400 | 2.170 | 2.380 | 2.380 | 30,747,230 |
| 2024-08-27 | 2.320 | 2.350 | 1.990 | 2.090 | 2.090 | 37,167,605 |
| 2024-08-26 | 2.270 | 2.350 | 2.230 | 2.270 | 2.270 | 20,451,358 |
| 2024-08-23 | 2.140 | 2.255 | 2.120 | 2.230 | 2.230 | 17,838,882 |
| 2024-08-22 | 2.150 | 2.205 | 2.100 | 2.160 | 2.160 | 14,387,499 |
| 2024-08-21 | 2.050 | 2.200 | 2.000 | 2.190 | 2.190 | 18,108,029 |
| 2024-08-20 | 2.260 | 2.270 | 2.110 | 2.140 | 2.140 | 13,985,067 |
| 2024-08-19 | 2.200 | 2.300 | 2.180 | 2.240 | 2.240 | 18,503,715 |
| 2024-08-16 | 2.010 | 2.190 | 2.000 | 2.190 | 2.190 | 26,967,909 |
| 2024-08-15 | 1.895 | 1.955 | 1.885 | 1.930 | 1.930 | 13,653,251 |
| 2024-08-14 | 1.905 | 1.945 | 1.865 | 1.875 | 1.875 | 13,284,220 |
| 2024-08-13 | 1.745 | 1.855 | 1.735 | 1.845 | 1.845 | 16,964,712 |
| 2024-08-12 | 1.760 | 1.825 | 1.730 | 1.755 | 1.755 | 14,035,952 |
| 2024-08-09 | 1.770 | 1.825 | 1.740 | 1.755 | 1.755 | 17,090,199 |
| 2024-08-08 | 1.685 | 1.725 | 1.655 | 1.715 | 1.715 | 11,855,552 |
| 2024-08-07 | 1.680 | 1.730 | 1.635 | 1.700 | 1.700 | 16,668,273 |
| 2024-08-06 | 1.720 | 1.780 | 1.670 | 1.680 | 1.680 | 24,683,158 |
| 2024-08-05 | 1.815 | 1.815 | 1.680 | 1.680 | 1.680 | 35,182,335 |
| 2024-08-02 | 1.950 | 1.980 | 1.850 | 1.885 | 1.885 | 28,609,579 |
| 2024-08-01 | 1.945 | 2.050 | 1.943 | 2.010 | 2.010 | 19,035,016 |
| 2024-07-31 | 1.845 | 1.910 | 1.775 | 1.910 | 1.910 | 21,250,521 |
| 2024-07-30 | 1.830 | 1.850 | 1.775 | 1.825 | 1.825 | 14,918,994 |
| 2024-07-29 | 1.805 | 1.910 | 1.800 | 1.845 | 1.845 | 24,241,900 |
| 2024-07-26 | 1.810 | 1.810 | 1.735 | 1.775 | 1.775 | 17,262,135 |
| 2024-07-25 | 1.765 | 1.825 | 1.715 | 1.810 | 1.810 | 19,965,489 |
| 2024-07-24 | 1.765 | 1.840 | 1.760 | 1.825 | 1.825 | 18,761,644 |
| 2024-07-23 | 1.725 | 1.855 | 1.720 | 1.800 | 1.800 | 25,766,233 |
| 2024-07-22 | 1.680 | 1.710 | 1.630 | 1.695 | 1.695 | 24,864,125 |
| 2024-07-19 | 1.740 | 1.780 | 1.685 | 1.695 | 1.695 | 75,807,891 |
| 2024-07-18 | 1.660 | 1.815 | 1.625 | 1.785 | 1.785 | 43,848,950 |
| 2024-07-17 | 1.605 | 1.605 | 1.605 | 1.605 | 1.605 | 0 |
| 2024-07-16 | 1.595 | 1.625 | 1.570 | 1.605 | 1.605 | 15,572,877 |
| 2024-07-15 | 1.715 | 1.715 | 1.570 | 1.575 | 1.575 | 26,160,346 |
| 2024-07-12 | 1.745 | 1.765 | 1.675 | 1.695 | 1.695 | 9,417,276 |
| 2024-07-11 | 1.795 | 1.830 | 1.695 | 1.720 | 1.720 | 15,421,537 |
| 2024-07-10 | 1.825 | 1.830 | 1.735 | 1.760 | 1.760 | 21,877,616 |
| 2024-07-09 | 1.770 | 1.820 | 1.720 | 1.820 | 1.820 | 22,440,059 |
| 2024-07-08 | 1.660 | 1.770 | 1.630 | 1.745 | 1.745 | 17,724,865 |
| 2024-07-05 | 1.660 | 1.660 | 1.595 | 1.650 | 1.650 | 14,758,219 |
| 2024-07-04 | 1.550 | 1.690 | 1.540 | 1.690 | 1.690 | 20,884,251 |
| 2024-07-03 | 1.425 | 1.575 | 1.415 | 1.525 | 1.525 | 18,694,035 |
| 2024-07-02 | 1.440 | 1.450 | 1.400 | 1.410 | 1.410 | 8,869,917 |
| 2024-07-01 | 1.460 | 1.475 | 1.430 | 1.435 | 1.435 | 7,678,962 |
| 2024-06-28 | 1.500 | 1.535 | 1.450 | 1.460 | 1.460 | 13,394,800 |
| 2024-06-27 | 1.410 | 1.500 | 1.400 | 1.495 | 1.495 | 15,384,841 |
| 2024-06-26 | 1.395 | 1.410 | 1.355 | 1.410 | 1.410 | 7,004,569 |
| 2024-06-25 | 1.375 | 1.428 | 1.370 | 1.410 | 1.410 | 12,287,585 |
| 2024-06-24 | 1.365 | 1.418 | 1.340 | 1.350 | 1.350 | 7,775,441 |
| 2024-06-21 | 1.380 | 1.390 | 1.343 | 1.360 | 1.360 | 18,096,717 |
| 2024-06-20 | 1.425 | 1.430 | 1.365 | 1.380 | 1.380 | 10,019,410 |
| 2024-06-19 | 1.425 | 1.445 | 1.385 | 1.440 | 1.440 | 8,413,074 |
| 2024-06-18 | 1.410 | 1.485 | 1.410 | 1.435 | 1.435 | 13,808,774 |
| 2024-06-17 | 1.460 | 1.460 | 1.400 | 1.405 | 1.405 | 12,337,449 |
| 2024-06-14 | 1.325 | 1.455 | 1.300 | 1.450 | 1.450 | 21,358,010 |
| 2024-06-13 | 1.330 | 1.390 | 1.315 | 1.315 | 1.315 | 16,375,074 |
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.