ZIP Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 2.550 | 2.590 | 2.410 | 2.460 | 2.460 | 24,455,359 |
| 2026-02-04 | 2.670 | 2.700 | 2.520 | 2.520 | 2.520 | 18,566,878 |
| 2026-02-03 | 2.770 | 2.795 | 2.710 | 2.770 | 2.770 | 11,847,409 |
| 2026-02-02 | 2.620 | 2.750 | 2.590 | 2.720 | 2.720 | 10,516,467 |
| 2026-01-30 | 2.720 | 2.760 | 2.620 | 2.650 | 2.650 | 19,849,640 |
| 2026-01-29 | 2.890 | 2.900 | 2.700 | 2.760 | 2.760 | 17,444,500 |
| 2026-01-28 | 3.010 | 3.020 | 2.820 | 2.870 | 2.870 | 18,346,066 |
| 2026-01-27 | 3.030 | 3.070 | 2.950 | 2.990 | 2.990 | 12,036,480 |
| 2026-01-23 | 2.920 | 3.070 | 2.915 | 3.040 | 3.040 | 15,688,163 |
| 2026-01-22 | 2.900 | 2.950 | 2.870 | 2.890 | 2.890 | 13,805,744 |
| 2026-01-21 | 2.900 | 2.960 | 2.860 | 2.880 | 2.880 | 14,792,257 |
| 2026-01-20 | 3.050 | 3.070 | 2.940 | 3.010 | 3.010 | 14,081,938 |
| 2026-01-19 | 3.100 | 3.120 | 3.015 | 3.060 | 3.060 | 12,416,321 |
| 2026-01-16 | 3.080 | 3.150 | 3.070 | 3.080 | 3.080 | 12,750,184 |
| 2026-01-15 | 3.260 | 3.280 | 3.070 | 3.080 | 3.080 | 21,895,218 |
| 2026-01-14 | 3.270 | 3.340 | 3.240 | 3.280 | 3.280 | 11,412,164 |
| 2026-01-13 | 3.580 | 3.600 | 3.210 | 3.280 | 3.280 | 26,507,935 |
| 2026-01-12 | 3.570 | 3.810 | 3.540 | 3.550 | 3.550 | 21,310,174 |
| 2026-01-09 | 3.430 | 3.620 | 3.425 | 3.560 | 3.560 | 18,012,569 |
| 2026-01-08 | 3.200 | 3.450 | 3.190 | 3.420 | 3.420 | 14,831,978 |
| 2026-01-07 | 3.210 | 3.270 | 3.160 | 3.190 | 3.190 | 8,271,262 |
| 2026-01-06 | 3.230 | 3.265 | 3.170 | 3.180 | 3.180 | 9,209,288 |
| 2026-01-05 | 3.370 | 3.400 | 3.120 | 3.160 | 3.160 | 15,171,939 |
| 2026-01-02 | 3.270 | 3.400 | 3.260 | 3.350 | 3.350 | 6,194,209 |
| 2025-12-31 | 3.290 | 3.330 | 3.275 | 3.290 | 3.290 | 3,782,558 |
| 2025-12-30 | 3.290 | 3.360 | 3.270 | 3.280 | 3.280 | 6,934,173 |
| 2025-12-29 | 3.260 | 3.360 | 3.260 | 3.320 | 3.320 | 6,922,968 |
| 2025-12-24 | 3.290 | 3.310 | 3.230 | 3.250 | 3.250 | 6,057,257 |
| 2025-12-23 | 3.270 | 3.335 | 3.260 | 3.310 | 3.310 | 9,968,027 |
| 2025-12-22 | 3.160 | 3.280 | 3.130 | 3.240 | 3.240 | 11,069,035 |
| 2025-12-19 | 3.070 | 3.140 | 3.040 | 3.110 | 3.110 | 19,666,874 |
| 2025-12-18 | 2.870 | 3.030 | 2.840 | 3.010 | 3.010 | 17,684,417 |
| 2025-12-17 | 3.030 | 3.080 | 2.940 | 2.940 | 2.940 | 15,401,458 |
| 2025-12-16 | 2.980 | 3.030 | 2.920 | 2.940 | 2.940 | 9,458,719 |
| 2025-12-15 | 2.980 | 3.050 | 2.930 | 3.030 | 3.030 | 8,882,651 |
| 2025-12-12 | 3.000 | 3.060 | 2.980 | 3.010 | 3.010 | 8,983,249 |
| 2025-12-11 | 3.110 | 3.200 | 2.975 | 3.000 | 3.000 | 17,469,887 |
| 2025-12-10 | 3.110 | 3.120 | 3.045 | 3.060 | 3.060 | 11,380,073 |
| 2025-12-09 | 3.100 | 3.190 | 3.060 | 3.130 | 3.130 | 13,530,351 |
| 2025-12-08 | 2.970 | 3.160 | 2.950 | 3.150 | 3.150 | 15,161,092 |
| 2025-12-05 | 3.000 | 3.070 | 2.940 | 2.980 | 2.980 | 14,187,007 |
| 2025-12-04 | 3.030 | 3.090 | 2.930 | 2.930 | 2.930 | 15,856,829 |
| 2025-12-03 | 3.000 | 3.050 | 2.920 | 2.950 | 2.950 | 28,201,680 |
| 2025-12-02 | 3.190 | 3.210 | 2.900 | 2.950 | 2.950 | 35,843,343 |
| 2025-12-01 | 3.460 | 3.460 | 3.300 | 3.300 | 3.300 | 13,881,708 |
| 2025-11-28 | 3.380 | 3.460 | 3.330 | 3.400 | 3.400 | 11,160,258 |
| 2025-11-27 | 3.260 | 3.400 | 3.230 | 3.370 | 3.370 | 20,828,438 |
| 2025-11-26 | 3.130 | 3.250 | 3.100 | 3.200 | 3.200 | 21,863,110 |
| 2025-11-25 | 3.060 | 3.090 | 2.980 | 3.000 | 3.000 | 17,368,827 |
| 2025-11-24 | 2.950 | 2.990 | 2.880 | 2.970 | 2.970 | 22,015,873 |
| 2025-11-21 | 2.870 | 2.910 | 2.830 | 2.850 | 2.850 | 15,446,935 |
| 2025-11-20 | 2.950 | 3.080 | 2.940 | 2.980 | 2.980 | 20,549,699 |
| 2025-11-19 | 2.910 | 2.930 | 2.835 | 2.840 | 2.840 | 18,344,949 |
| 2025-11-18 | 3.080 | 3.080 | 2.900 | 2.940 | 2.940 | 19,938,500 |
| 2025-11-17 | 3.130 | 3.220 | 3.100 | 3.140 | 3.140 | 10,686,455 |
| 2025-11-14 | 3.090 | 3.150 | 3.020 | 3.140 | 3.140 | 17,675,400 |
| 2025-11-13 | 3.300 | 3.300 | 3.150 | 3.240 | 3.240 | 19,804,827 |
| 2025-11-12 | 3.520 | 3.540 | 3.240 | 3.310 | 3.310 | 21,166,358 |
| 2025-11-11 | 3.620 | 3.640 | 3.470 | 3.500 | 3.500 | 10,491,439 |
| 2025-11-10 | 3.555 | 3.585 | 3.480 | 3.520 | 3.520 | 17,595,998 |
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.