ZIP Co Ltd historical data

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

← NewerPage 3 of 3 · 130 trading days

Stock splits

No stock splits on record.

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.