ZIP Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.430	2.480	2.390	2.460	2.460	9,863,555
2026-05-01	2.470	2.495	2.370	2.410	2.410	14,390,732
2026-04-30	2.410	2.480	2.410	2.430	2.430	18,492,723
2026-04-29	2.390	2.440	2.380	2.430	2.430	13,493,788
2026-04-28	2.410	2.470	2.410	2.410	2.410	9,537,115
2026-04-27	2.470	2.500	2.400	2.410	2.410	11,015,340
2026-04-24	2.450	2.560	2.430	2.500	2.500	18,685,145
2026-04-23	2.550	2.570	2.470	2.510	2.510	16,251,450
2026-04-22	2.580	2.590	2.500	2.530	2.530	18,959,318
2026-04-21	2.550	2.620	2.520	2.580	2.580	33,001,336
2026-04-20	2.390	2.600	2.380	2.510	2.510	40,080,606
2026-04-17	2.500	2.540	2.240	2.330	2.330	70,030,102
2026-04-16	1.890	2.050	1.890	2.050	2.050	39,653,564
2026-04-15	1.870	1.870	1.825	1.840	1.840	21,816,289
2026-04-14	1.870	1.870	1.770	1.770	1.770	17,438,493
2026-04-13	1.750	1.800	1.705	1.770	1.770	17,554,806
2026-04-10	1.820	1.845	1.750	1.845	1.845	19,168,846
2026-04-09	1.900	1.905	1.780	1.790	1.790	39,896,002
2026-04-08	1.810	2.020	1.805	1.995	1.995	62,274,561
2026-04-07	1.635	1.720	1.620	1.670	1.670	21,381,255
2026-04-02	1.715	1.720	1.555	1.575	1.575	36,338,543
2026-04-01	1.620	1.730	1.600	1.715	1.715	38,592,355
2026-03-31	1.500	1.595	1.460	1.550	1.550	28,686,661
2026-03-30	1.535	1.545	1.470	1.485	1.485	25,736,383
2026-03-27	1.600	1.605	1.545	1.580	1.580	21,683,056
2026-03-26	1.640	1.695	1.620	1.640	1.640	20,776,450
2026-03-25	1.535	1.660	1.530	1.645	1.645	25,277,536
2026-03-24	1.570	1.590	1.483	1.520	1.520	18,825,272
2026-03-23	1.405	1.525	1.375	1.510	1.510	26,132,840
2026-03-20	1.505	1.550	1.443	1.445	1.445	36,585,164
2026-03-19	1.500	1.500	1.435	1.480	1.480	40,620,366
2026-03-18	1.550	1.590	1.520	1.560	1.560	22,197,474
2026-03-17	1.610	1.615	1.500	1.540	1.540	33,995,661
2026-03-16	1.615	1.630	1.575	1.595	1.595	24,919,732
2026-03-13	1.565	1.635	1.530	1.620	1.620	31,931,289
2026-03-12	1.690	1.695	1.600	1.605	1.605	25,537,449
2026-03-11	1.700	1.730	1.665	1.710	1.710	21,348,029
2026-03-10	1.775	1.775	1.680	1.685	1.685	26,731,230
2026-03-09	1.750	1.760	1.647	1.695	1.695	33,503,488
2026-03-06	1.740	1.850	1.725	1.845	1.845	28,625,778
2026-03-05	1.700	1.790	1.683	1.780	1.780	33,212,824
2026-03-04	1.695	1.695	1.603	1.620	1.620	23,164,304
2026-03-03	1.790	1.808	1.675	1.695	1.695	25,016,762
2026-03-02	1.765	1.805	1.735	1.750	1.750	26,255,187
2026-02-27	1.910	1.995	1.890	1.910	1.910	48,127,125
2026-02-26	1.780	1.858	1.760	1.845	1.845	32,685,410
2026-02-25	1.670	1.760	1.645	1.750	1.750	39,561,669
2026-02-24	1.605	1.690	1.580	1.600	1.600	60,975,892
2026-02-23	1.810	1.835	1.690	1.710	1.710	59,841,456
2026-02-20	1.930	1.940	1.780	1.780	1.780	93,496,014
2026-02-19	2.170	2.280	1.715	1.850	1.850	218,628,186
2026-02-18	2.670	2.880	2.670	2.820	2.820	27,848,269
2026-02-17	2.520	2.660	2.480	2.610	2.610	15,714,371
2026-02-16	2.440	2.540	2.350	2.510	2.510	23,344,130
2026-02-13	2.470	2.515	2.360	2.380	2.380	17,940,609
2026-02-12	2.700	2.710	2.590	2.600	2.600	16,156,559
2026-02-11	2.610	2.800	2.590	2.760	2.760	17,449,982
2026-02-10	2.510	2.650	2.480	2.620	2.620	16,393,397
2026-02-09	2.500	2.580	2.435	2.470	2.470	21,904,901
2026-02-06	2.350	2.380	2.250	2.380	2.380	21,231,561

← NewerPage 3 of 5 · 255 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.