ZIP Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.640	2.680	2.540	2.560	2.560	10,363,904
2026-07-27	2.570	2.670	2.530	2.640	2.640	14,074,603
2026-07-24	2.580	2.630	2.470	2.520	2.520	21,658,221
2026-07-23	2.790	2.845	2.580	2.650	2.650	18,693,994
2026-07-22	2.830	2.880	2.765	2.780	2.780	6,256,142
2026-07-21	2.850	2.880	2.760	2.800	2.800	10,273,619
2026-07-20	2.980	3.015	2.860	2.870	2.870	12,457,795
2026-07-17	3.100	3.120	2.925	2.980	2.980	21,052,272
2026-07-16	3.200	3.230	3.110	3.140	3.140	12,378,203
2026-07-15	3.040	3.255	3.030	3.200	3.200	20,738,309
2026-07-14	3.020	3.040	2.890	2.950	2.950	15,796,989
2026-07-13	3.150	3.170	2.980	3.040	3.040	11,584,073
2026-07-10	3.150	3.190	3.080	3.130	3.130	11,856,655
2026-07-09	3.050	3.085	3.000	3.070	3.070	10,126,712
2026-07-08	3.160	3.170	3.030	3.100	3.100	14,898,026
2026-07-07	3.190	3.250	3.170	3.180	3.180	7,634,621
2026-07-06	3.210	3.285	3.160	3.220	3.220	8,887,978
2026-07-03	3.110	3.240	3.070	3.230	3.230	13,128,206
2026-07-02	3.170	3.180	3.040	3.090	3.090	12,441,043
2026-07-01	3.220	3.230	3.090	3.150	3.150	12,594,652
2026-06-30	3.150	3.280	3.050	3.240	3.240	18,911,051
2026-06-29	2.940	3.140	2.930	3.130	3.130	22,766,015
2026-06-26	2.920	2.940	2.790	2.880	2.880	15,321,973
2026-06-25	2.910	2.950	2.830	2.930	2.930	15,158,137
2026-06-24	2.800	2.870	2.780	2.860	2.860	14,592,008
2026-06-23	2.900	2.915	2.780	2.810	2.810	11,316,951
2026-06-22	2.920	2.940	2.860	2.900	2.900	10,245,433
2026-06-19	2.880	3.065	2.870	2.920	2.920	25,093,228
2026-06-18	2.870	3.000	2.820	2.840	2.840	14,385,186
2026-06-17	2.850	2.940	2.835	2.900	2.900	15,932,201
2026-06-16	2.840	2.930	2.800	2.880	2.880	19,233,664
2026-06-15	2.700	2.850	2.700	2.830	2.830	18,985,066
2026-06-12	2.510	2.670	2.500	2.660	2.660	23,788,525
2026-06-11	2.350	2.480	2.330	2.430	2.430	14,051,256
2026-06-10	2.500	2.560	2.400	2.400	2.400	21,429,324
2026-06-09	2.350	2.580	2.270	2.520	2.520	19,285,574
2026-06-05	2.400	2.425	2.320	2.380	2.380	12,066,126
2026-06-04	2.340	2.370	2.310	2.340	2.340	13,876,772
2026-06-03	2.380	2.470	2.310	2.430	2.430	15,316,298
2026-06-02	2.430	2.460	2.350	2.420	2.420	12,016,090
2026-06-01	2.300	2.460	2.280	2.420	2.420	12,369,729
2026-05-29	2.250	2.320	2.190	2.300	2.300	26,150,712
2026-05-28	2.260	2.280	2.190	2.200	2.200	10,154,716
2026-05-27	2.250	2.310	2.210	2.250	2.250	10,440,783
2026-05-26	2.230	2.250	2.170	2.230	2.230	11,263,862
2026-05-25	2.190	2.290	2.150	2.250	2.250	11,819,947
2026-05-22	2.270	2.300	2.190	2.200	2.200	10,528,634
2026-05-21	2.270	2.320	2.240	2.260	2.260	10,685,812
2026-05-20	2.240	2.275	2.180	2.200	2.200	9,523,292
2026-05-19	2.270	2.300	2.220	2.250	2.250	10,982,377
2026-05-18	2.350	2.395	2.190	2.230	2.230	16,681,586
2026-05-15	2.470	2.515	2.360	2.360	2.360	13,058,581
2026-05-14	2.400	2.450	2.330	2.400	2.400	11,164,203
2026-05-13	2.410	2.485	2.260	2.440	2.440	22,173,093
2026-05-12	2.580	2.580	2.440	2.460	2.460	15,495,725
2026-05-11	2.500	2.610	2.410	2.600	2.600	12,938,591
2026-05-08	2.590	2.630	2.500	2.510	2.510	13,605,149
2026-05-07	2.700	2.730	2.510	2.640	2.640	30,829,082
2026-05-06	2.430	2.520	2.400	2.520	2.520	15,523,828
2026-05-05	2.410	2.490	2.405	2.420	2.420	7,499,030

← NewerPage 2 of 3 · 130 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.