ZIP Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.200 | 3.245 | 3.160 | 3.230 | 3.230 | 8,426,162 |
| 2025-08-15 | 3.210 | 3.250 | 3.180 | 3.240 | 3.240 | 7,035,933 |
| 2025-08-14 | 3.290 | 3.300 | 3.210 | 3.240 | 3.240 | 9,965,633 |
| 2025-08-13 | 3.340 | 3.395 | 3.230 | 3.260 | 3.260 | 12,792,546 |
| 2025-08-12 | 3.300 | 3.340 | 3.240 | 3.300 | 3.300 | 22,141,838 |
| 2025-08-11 | 3.280 | 3.365 | 3.215 | 3.280 | 3.280 | 16,404,837 |
| 2025-08-08 | 3.380 | 3.380 | 3.315 | 3.370 | 3.370 | 13,489,464 |
| 2025-08-07 | 3.490 | 3.535 | 3.400 | 3.430 | 3.430 | 12,658,827 |
| 2025-08-06 | 3.330 | 3.540 | 3.320 | 3.530 | 3.530 | 12,713,190 |
| 2025-08-05 | 3.300 | 3.420 | 3.290 | 3.390 | 3.390 | 17,987,669 |
| 2025-08-04 | 3.150 | 3.220 | 3.020 | 3.200 | 3.200 | 19,359,664 |
| 2025-08-01 | 3.200 | 3.280 | 3.150 | 3.250 | 3.250 | 13,329,801 |
| 2025-07-31 | 3.180 | 3.240 | 3.130 | 3.230 | 3.230 | 12,988,939 |
| 2025-07-30 | 3.120 | 3.170 | 3.040 | 3.160 | 3.160 | 13,257,275 |
| 2025-07-29 | 3.130 | 3.190 | 3.080 | 3.140 | 3.140 | 11,146,706 |
| 2025-07-28 | 3.140 | 3.190 | 3.110 | 3.180 | 3.180 | 11,121,908 |
| 2025-07-25 | 3.100 | 3.200 | 3.100 | 3.140 | 3.140 | 13,287,723 |
| 2025-07-24 | 3.000 | 3.170 | 2.990 | 3.130 | 3.130 | 18,165,090 |
| 2025-07-23 | 2.960 | 3.030 | 2.935 | 2.990 | 2.990 | 11,122,700 |
| 2025-07-22 | 2.990 | 3.000 | 2.920 | 2.950 | 2.950 | 11,760,456 |
| 2025-07-21 | 2.990 | 3.080 | 2.950 | 3.000 | 3.000 | 12,365,991 |
| 2025-07-18 | 2.870 | 3.070 | 2.820 | 3.050 | 3.050 | 23,879,150 |
| 2025-07-17 | 2.890 | 2.920 | 2.800 | 2.830 | 2.830 | 11,898,684 |
| 2025-07-16 | 2.830 | 2.850 | 2.780 | 2.850 | 2.850 | 7,999,244 |
| 2025-07-15 | 2.840 | 2.900 | 2.815 | 2.830 | 2.830 | 9,013,613 |
| 2025-07-14 | 2.800 | 2.800 | 2.660 | 2.780 | 2.780 | 21,991,206 |
| 2025-07-11 | 2.880 | 2.915 | 2.815 | 2.860 | 2.860 | 13,344,117 |
| 2025-07-10 | 3.020 | 3.050 | 2.885 | 2.910 | 2.910 | 14,298,481 |
| 2025-07-09 | 3.000 | 3.005 | 2.880 | 2.990 | 2.990 | 14,485,331 |
| 2025-07-08 | 3.030 | 3.090 | 2.990 | 3.040 | 3.040 | 11,902,821 |
| 2025-07-07 | 3.040 | 3.090 | 2.960 | 3.080 | 3.080 | 7,651,433 |
| 2025-07-04 | 3.110 | 3.130 | 3.040 | 3.050 | 3.050 | 9,147,544 |
| 2025-07-03 | 3.040 | 3.100 | 3.000 | 3.080 | 3.080 | 14,378,358 |
| 2025-07-02 | 3.130 | 3.140 | 2.990 | 3.040 | 3.040 | 24,550,694 |
| 2025-07-01 | 3.130 | 3.220 | 3.100 | 3.210 | 3.210 | 18,333,748 |
| 2025-06-30 | 3.060 | 3.150 | 3.030 | 3.070 | 3.070 | 18,754,499 |
| 2025-06-27 | 2.980 | 3.050 | 2.915 | 3.030 | 3.030 | 25,806,483 |
| 2025-06-26 | 2.930 | 3.015 | 2.890 | 2.950 | 2.950 | 23,309,688 |
| 2025-06-25 | 2.970 | 2.980 | 2.870 | 2.940 | 2.940 | 12,604,725 |
| 2025-06-24 | 2.860 | 2.970 | 2.850 | 2.920 | 2.920 | 17,804,512 |
| 2025-06-23 | 2.780 | 2.820 | 2.710 | 2.770 | 2.770 | 16,910,252 |
| 2025-06-20 | 2.740 | 2.900 | 2.700 | 2.870 | 2.870 | 22,731,797 |
| 2025-06-19 | 2.780 | 2.810 | 2.710 | 2.710 | 2.710 | 11,555,563 |
| 2025-06-18 | 2.730 | 2.760 | 2.680 | 2.760 | 2.760 | 7,921,504 |
| 2025-06-17 | 2.690 | 2.770 | 2.670 | 2.730 | 2.730 | 21,537,411 |
| 2025-06-16 | 2.650 | 2.690 | 2.575 | 2.640 | 2.640 | 12,239,415 |
| 2025-06-13 | 2.690 | 2.750 | 2.610 | 2.670 | 2.670 | 22,239,654 |
| 2025-06-12 | 2.710 | 2.750 | 2.660 | 2.680 | 2.680 | 17,185,448 |
| 2025-06-11 | 2.630 | 2.780 | 2.620 | 2.690 | 2.690 | 53,055,691 |
| 2025-06-10 | 2.250 | 2.350 | 2.245 | 2.330 | 2.330 | 15,647,451 |
| 2025-06-06 | 2.210 | 2.240 | 2.160 | 2.190 | 2.190 | 9,518,631 |
| 2025-06-05 | 2.200 | 2.300 | 2.180 | 2.240 | 2.240 | 19,439,062 |
| 2025-06-04 | 1.960 | 2.220 | 1.955 | 2.210 | 2.210 | 31,038,451 |
| 2025-06-03 | 1.955 | 1.960 | 1.910 | 1.945 | 1.945 | 10,365,536 |
| 2025-06-02 | 1.990 | 1.995 | 1.915 | 1.935 | 1.935 | 13,045,550 |
| 2025-05-30 | 1.975 | 2.010 | 1.960 | 1.985 | 1.985 | 14,908,028 |
| 2025-05-29 | 1.975 | 2.030 | 1.955 | 2.010 | 2.010 | 14,890,848 |
| 2025-05-28 | 2.000 | 2.030 | 1.935 | 1.945 | 1.945 | 14,454,197 |
| 2025-05-27 | 1.905 | 1.958 | 1.840 | 1.940 | 1.940 | 18,991,881 |
| 2025-05-26 | 1.860 | 1.920 | 1.850 | 1.905 | 1.905 | 17,064,449 |
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.