ZIP Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.270 | 1.340 | 1.265 | 1.295 | 1.295 | 15,896,596 |
| 2024-06-11 | 1.185 | 1.285 | 1.170 | 1.285 | 1.285 | 17,402,501 |
| 2024-06-07 | 1.200 | 1.215 | 1.173 | 1.195 | 1.195 | 5,297,298 |
| 2024-06-06 | 1.150 | 1.215 | 1.130 | 1.195 | 1.195 | 8,991,815 |
| 2024-06-05 | 1.070 | 1.150 | 1.060 | 1.140 | 1.140 | 8,644,185 |
| 2024-06-04 | 1.145 | 1.145 | 1.055 | 1.075 | 1.075 | 16,325,614 |
| 2024-06-03 | 1.155 | 1.170 | 1.140 | 1.150 | 1.150 | 6,387,410 |
| 2024-05-31 | 1.135 | 1.155 | 1.133 | 1.140 | 1.140 | 42,037,490 |
| 2024-05-30 | 1.150 | 1.170 | 1.120 | 1.120 | 1.120 | 7,835,937 |
| 2024-05-29 | 1.245 | 1.250 | 1.160 | 1.160 | 1.160 | 9,592,455 |
| 2024-05-28 | 1.265 | 1.280 | 1.235 | 1.235 | 1.235 | 6,960,086 |
| 2024-05-27 | 1.230 | 1.260 | 1.210 | 1.255 | 1.255 | 8,014,478 |
| 2024-05-24 | 1.205 | 1.215 | 1.190 | 1.205 | 1.205 | 5,995,452 |
| 2024-05-23 | 1.230 | 1.245 | 1.210 | 1.215 | 1.215 | 7,376,706 |
| 2024-05-22 | 1.285 | 1.300 | 1.255 | 1.265 | 1.265 | 7,424,887 |
| 2024-05-21 | 1.270 | 1.305 | 1.240 | 1.295 | 1.295 | 8,201,410 |
| 2024-05-20 | 1.275 | 1.290 | 1.255 | 1.260 | 1.260 | 6,159,425 |
| 2024-05-17 | 1.295 | 1.320 | 1.260 | 1.270 | 1.270 | 5,413,846 |
| 2024-05-16 | 1.280 | 1.310 | 1.255 | 1.310 | 1.310 | 6,850,530 |
| 2024-05-15 | 1.305 | 1.315 | 1.250 | 1.255 | 1.255 | 6,551,834 |
| 2024-05-14 | 1.325 | 1.325 | 1.290 | 1.290 | 1.290 | 5,373,185 |
| 2024-05-13 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 4,679,961 |
| 2024-05-10 | 1.385 | 1.395 | 1.335 | 1.340 | 1.340 | 10,486,673 |
| 2024-05-09 | 1.300 | 1.340 | 1.285 | 1.335 | 1.335 | 4,807,650 |
| 2024-05-08 | 1.340 | 1.350 | 1.300 | 1.305 | 1.305 | 9,417,368 |
| 2024-05-07 | 1.330 | 1.385 | 1.330 | 1.340 | 1.340 | 11,990,178 |
| 2024-05-06 | 1.300 | 1.320 | 1.290 | 1.310 | 1.310 | 8,844,851 |
| 2024-05-03 | 1.270 | 1.315 | 1.270 | 1.285 | 1.285 | 12,862,574 |
| 2024-05-02 | 1.265 | 1.280 | 1.210 | 1.240 | 1.240 | 7,292,565 |
| 2024-05-01 | 1.210 | 1.265 | 1.200 | 1.260 | 1.260 | 6,817,778 |
| 2024-04-30 | 1.240 | 1.260 | 1.220 | 1.250 | 1.250 | 9,468,289 |
| 2024-04-29 | 1.190 | 1.245 | 1.185 | 1.235 | 1.235 | 10,902,582 |
| 2024-04-26 | 1.140 | 1.185 | 1.125 | 1.155 | 1.155 | 10,959,704 |
| 2024-04-24 | 1.230 | 1.250 | 1.150 | 1.150 | 1.150 | 17,213,754 |
| 2024-04-23 | 1.195 | 1.225 | 1.170 | 1.220 | 1.220 | 17,455,304 |
| 2024-04-22 | 1.090 | 1.190 | 1.090 | 1.175 | 1.175 | 18,884,480 |
| 2024-04-19 | 1.125 | 1.163 | 1.065 | 1.090 | 1.090 | 25,123,459 |
| 2024-04-18 | 1.180 | 1.215 | 1.140 | 1.140 | 1.140 | 17,042,676 |
| 2024-04-17 | 1.220 | 1.225 | 1.100 | 1.175 | 1.175 | 34,777,221 |
| 2024-04-16 | 1.310 | 1.395 | 1.155 | 1.185 | 1.185 | 48,634,251 |
| 2024-04-15 | 1.310 | 1.360 | 1.285 | 1.330 | 1.330 | 14,257,199 |
| 2024-04-12 | 1.340 | 1.358 | 1.305 | 1.345 | 1.345 | 15,335,057 |
| 2024-04-11 | 1.340 | 1.345 | 1.285 | 1.320 | 1.320 | 22,238,802 |
| 2024-04-10 | 1.305 | 1.435 | 1.305 | 1.380 | 1.380 | 27,164,864 |
| 2024-04-09 | 1.270 | 1.310 | 1.245 | 1.305 | 1.305 | 20,303,596 |
| 2024-04-08 | 1.270 | 1.320 | 1.195 | 1.250 | 1.250 | 22,236,751 |
| 2024-04-05 | 1.270 | 1.305 | 1.240 | 1.255 | 1.255 | 17,209,208 |
| 2024-04-04 | 1.305 | 1.320 | 1.270 | 1.300 | 1.300 | 11,675,719 |
| 2024-04-03 | 1.260 | 1.315 | 1.255 | 1.300 | 1.300 | 15,165,791 |
| 2024-04-02 | 1.345 | 1.365 | 1.230 | 1.280 | 1.280 | 34,927,028 |
| 2024-03-28 | 1.535 | 1.540 | 1.375 | 1.390 | 1.390 | 31,089,087 |
| 2024-03-27 | 1.485 | 1.595 | 1.445 | 1.500 | 1.500 | 38,495,551 |
| 2024-03-26 | 1.465 | 1.490 | 1.425 | 1.480 | 1.480 | 21,387,473 |
| 2024-03-25 | 1.480 | 1.480 | 1.415 | 1.465 | 1.465 | 14,131,786 |
| 2024-03-22 | 1.500 | 1.525 | 1.455 | 1.470 | 1.470 | 21,530,120 |
| 2024-03-21 | 1.410 | 1.505 | 1.410 | 1.490 | 1.490 | 27,327,183 |
| 2024-03-20 | 1.380 | 1.430 | 1.343 | 1.375 | 1.375 | 23,942,638 |
| 2024-03-19 | 1.385 | 1.400 | 1.340 | 1.375 | 1.375 | 18,690,162 |
| 2024-03-18 | 1.300 | 1.395 | 1.285 | 1.370 | 1.370 | 26,136,692 |
| 2024-03-15 | 1.230 | 1.300 | 1.195 | 1.295 | 1.295 | 34,589,732 |
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.