ZIP Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.490 | 3.555 | 3.300 | 3.370 | 3.370 | 21,093,141 |
| 2025-11-06 | 3.850 | 3.870 | 3.530 | 3.610 | 3.610 | 14,819,821 |
| 2025-11-05 | 3.800 | 3.820 | 3.650 | 3.770 | 3.770 | 12,604,630 |
| 2025-11-04 | 3.940 | 3.945 | 3.830 | 3.870 | 3.870 | 5,568,239 |
| 2025-11-03 | 3.910 | 4.010 | 3.880 | 3.940 | 3.940 | 8,377,691 |
| 2025-10-31 | 3.920 | 3.940 | 3.855 | 3.870 | 3.870 | 7,316,026 |
| 2025-10-30 | 3.950 | 3.970 | 3.840 | 3.910 | 3.910 | 16,947,603 |
| 2025-10-29 | 4.050 | 4.100 | 3.980 | 4.000 | 4.000 | 16,979,586 |
| 2025-10-28 | 4.120 | 4.125 | 3.970 | 4.100 | 4.100 | 12,074,855 |
| 2025-10-27 | 4.100 | 4.210 | 4.080 | 4.090 | 4.090 | 15,187,519 |
| 2025-10-24 | 4.070 | 4.170 | 3.960 | 3.970 | 3.970 | 14,283,024 |
| 2025-10-23 | 4.030 | 4.060 | 3.930 | 4.010 | 4.010 | 18,668,121 |
| 2025-10-22 | 4.270 | 4.290 | 4.000 | 4.120 | 4.120 | 22,918,286 |
| 2025-10-21 | 4.610 | 4.660 | 4.160 | 4.190 | 4.190 | 27,808,360 |
| 2025-10-20 | 4.840 | 4.930 | 4.510 | 4.610 | 4.610 | 23,283,297 |
| 2025-10-17 | 4.500 | 4.560 | 4.380 | 4.420 | 4.420 | 15,641,057 |
| 2025-10-16 | 4.690 | 4.700 | 4.490 | 4.550 | 4.550 | 8,689,456 |
| 2025-10-15 | 4.680 | 4.680 | 4.600 | 4.640 | 4.640 | 6,633,529 |
| 2025-10-14 | 4.680 | 4.700 | 4.605 | 4.650 | 4.650 | 8,317,344 |
| 2025-10-13 | 4.680 | 4.770 | 4.550 | 4.640 | 4.640 | 19,733,797 |
| 2025-10-10 | 4.710 | 4.860 | 4.670 | 4.810 | 4.810 | 7,683,612 |
| 2025-10-09 | 4.810 | 4.840 | 4.660 | 4.710 | 4.710 | 11,737,695 |
| 2025-10-08 | 4.660 | 4.815 | 4.650 | 4.800 | 4.800 | 18,154,484 |
| 2025-10-07 | 4.740 | 4.800 | 4.660 | 4.660 | 4.660 | 10,255,682 |
| 2025-10-06 | 4.830 | 4.830 | 4.640 | 4.720 | 4.720 | 8,161,152 |
| 2025-10-03 | 4.630 | 4.800 | 4.610 | 4.800 | 4.800 | 10,761,625 |
| 2025-10-02 | 4.550 | 4.640 | 4.500 | 4.640 | 4.640 | 9,445,859 |
| 2025-10-01 | 4.400 | 4.540 | 4.340 | 4.530 | 4.530 | 10,886,469 |
| 2025-09-30 | 4.430 | 4.520 | 4.400 | 4.420 | 4.420 | 12,865,938 |
| 2025-09-29 | 4.380 | 4.470 | 4.370 | 4.430 | 4.430 | 9,268,401 |
| 2025-09-26 | 4.350 | 4.400 | 4.310 | 4.350 | 4.350 | 6,080,238 |
| 2025-09-25 | 4.450 | 4.460 | 4.375 | 4.400 | 4.400 | 8,214,091 |
| 2025-09-24 | 4.510 | 4.520 | 4.370 | 4.430 | 4.430 | 11,047,579 |
| 2025-09-23 | 4.650 | 4.780 | 4.600 | 4.600 | 4.600 | 9,196,532 |
| 2025-09-22 | 4.680 | 4.725 | 4.650 | 4.650 | 4.650 | 9,284,365 |
| 2025-09-19 | 4.630 | 4.750 | 4.610 | 4.660 | 4.660 | 31,590,482 |
| 2025-09-18 | 4.490 | 4.590 | 4.410 | 4.550 | 4.550 | 7,139,827 |
| 2025-09-17 | 4.510 | 4.540 | 4.370 | 4.450 | 4.450 | 8,912,096 |
| 2025-09-16 | 4.560 | 4.630 | 4.520 | 4.560 | 4.560 | 8,518,328 |
| 2025-09-15 | 4.520 | 4.590 | 4.430 | 4.520 | 4.520 | 11,312,364 |
| 2025-09-12 | 4.630 | 4.700 | 4.500 | 4.510 | 4.510 | 13,079,677 |
| 2025-09-11 | 4.580 | 4.620 | 4.490 | 4.590 | 4.590 | 12,928,485 |
| 2025-09-10 | 4.420 | 4.550 | 4.410 | 4.540 | 4.540 | 9,299,970 |
| 2025-09-09 | 4.550 | 4.570 | 4.390 | 4.430 | 4.430 | 15,649,447 |
| 2025-09-08 | 4.420 | 4.550 | 4.410 | 4.540 | 4.540 | 11,068,097 |
| 2025-09-05 | 4.340 | 4.520 | 4.320 | 4.490 | 4.490 | 16,778,401 |
| 2025-09-04 | 4.170 | 4.300 | 4.170 | 4.290 | 4.290 | 9,940,805 |
| 2025-09-03 | 4.170 | 4.250 | 4.120 | 4.140 | 4.140 | 13,025,935 |
| 2025-09-02 | 4.310 | 4.360 | 4.230 | 4.250 | 4.250 | 10,715,359 |
| 2025-09-01 | 4.280 | 4.400 | 4.240 | 4.310 | 4.310 | 20,110,506 |
| 2025-08-29 | 4.250 | 4.330 | 4.220 | 4.260 | 4.260 | 22,085,018 |
| 2025-08-28 | 4.090 | 4.190 | 4.060 | 4.090 | 4.090 | 17,849,124 |
| 2025-08-27 | 4.150 | 4.180 | 4.035 | 4.050 | 4.050 | 21,522,591 |
| 2025-08-26 | 4.000 | 4.120 | 3.910 | 4.120 | 4.120 | 38,637,119 |
| 2025-08-25 | 3.930 | 4.040 | 3.930 | 4.030 | 4.030 | 29,882,038 |
| 2025-08-22 | 3.700 | 3.920 | 3.600 | 3.750 | 3.750 | 57,595,740 |
| 2025-08-21 | 3.040 | 3.155 | 2.980 | 3.120 | 3.120 | 34,613,125 |
| 2025-08-20 | 3.140 | 3.140 | 3.020 | 3.040 | 3.040 | 20,833,991 |
| 2025-08-19 | 3.200 | 3.290 | 3.160 | 3.210 | 3.210 | 9,709,171 |
| 2025-08-18 | 3.200 | 3.245 | 3.160 | 3.230 | 3.230 | 8,426,162 |
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.