ZIP Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.930 | 1.975 | 1.900 | 1.905 | 1.905 | 13,724,541 |
| 2025-05-22 | 1.905 | 1.930 | 1.835 | 1.870 | 1.870 | 27,583,147 |
| 2025-05-21 | 1.985 | 2.025 | 1.945 | 2.000 | 2.000 | 13,951,056 |
| 2025-05-20 | 2.020 | 2.050 | 1.965 | 2.030 | 2.030 | 17,473,824 |
| 2025-05-19 | 2.080 | 2.110 | 1.965 | 1.970 | 1.970 | 18,802,964 |
| 2025-05-16 | 2.060 | 2.120 | 2.045 | 2.100 | 2.100 | 14,529,767 |
| 2025-05-15 | 2.100 | 2.120 | 2.040 | 2.050 | 2.050 | 18,078,133 |
| 2025-05-14 | 2.090 | 2.130 | 2.050 | 2.090 | 2.090 | 26,319,636 |
| 2025-05-13 | 1.970 | 2.110 | 1.965 | 1.985 | 1.985 | 45,326,700 |
| 2025-05-12 | 1.850 | 1.875 | 1.780 | 1.825 | 1.825 | 35,423,385 |
| 2025-05-09 | 1.870 | 1.920 | 1.820 | 1.865 | 1.865 | 17,995,334 |
| 2025-05-08 | 1.920 | 1.940 | 1.825 | 1.840 | 1.840 | 34,529,881 |
| 2025-05-07 | 1.620 | 1.825 | 1.565 | 1.825 | 1.825 | 40,945,541 |
| 2025-05-06 | 1.630 | 1.653 | 1.610 | 1.615 | 1.615 | 11,220,971 |
| 2025-05-05 | 1.685 | 1.705 | 1.610 | 1.615 | 1.615 | 16,588,102 |
| 2025-05-02 | 1.650 | 1.660 | 1.555 | 1.640 | 1.640 | 50,243,964 |
| 2025-05-01 | 1.720 | 1.788 | 1.700 | 1.725 | 1.725 | 13,296,869 |
| 2025-04-30 | 1.745 | 1.770 | 1.705 | 1.730 | 1.730 | 10,434,937 |
| 2025-04-29 | 1.665 | 1.743 | 1.665 | 1.730 | 1.730 | 13,844,065 |
| 2025-04-28 | 1.700 | 1.745 | 1.665 | 1.670 | 1.670 | 23,801,568 |
| 2025-04-24 | 1.595 | 1.700 | 1.590 | 1.675 | 1.675 | 14,453,798 |
| 2025-04-23 | 1.595 | 1.595 | 1.540 | 1.575 | 1.575 | 18,630,092 |
| 2025-04-22 | 1.605 | 1.605 | 1.510 | 1.510 | 1.510 | 20,879,676 |
| 2025-04-17 | 1.690 | 1.710 | 1.630 | 1.660 | 1.660 | 17,045,486 |
| 2025-04-16 | 1.700 | 1.810 | 1.625 | 1.720 | 1.720 | 45,723,438 |
| 2025-04-15 | 1.550 | 1.565 | 1.450 | 1.480 | 1.480 | 15,339,319 |
| 2025-04-14 | 1.515 | 1.525 | 1.425 | 1.500 | 1.500 | 16,132,882 |
| 2025-04-11 | 1.390 | 1.485 | 1.345 | 1.485 | 1.485 | 16,403,330 |
| 2025-04-10 | 1.510 | 1.540 | 1.395 | 1.460 | 1.460 | 42,118,529 |
| 2025-04-09 | 1.200 | 1.275 | 1.180 | 1.210 | 1.210 | 22,959,690 |
| 2025-04-08 | 1.350 | 1.430 | 1.235 | 1.270 | 1.270 | 29,543,016 |
| 2025-04-07 | 1.130 | 1.210 | 1.085 | 1.190 | 1.190 | 58,438,957 |
| 2025-04-04 | 1.380 | 1.403 | 1.273 | 1.285 | 1.285 | 37,734,972 |
| 2025-04-03 | 1.530 | 1.540 | 1.455 | 1.490 | 1.490 | 22,059,745 |
| 2025-04-02 | 1.660 | 1.670 | 1.515 | 1.595 | 1.595 | 21,288,833 |
| 2025-04-01 | 1.615 | 1.660 | 1.593 | 1.660 | 1.660 | 17,791,066 |
| 2025-03-31 | 1.675 | 1.675 | 1.600 | 1.610 | 1.610 | 21,329,488 |
| 2025-03-28 | 1.735 | 1.760 | 1.700 | 1.745 | 1.745 | 19,682,019 |
| 2025-03-27 | 1.840 | 1.840 | 1.730 | 1.760 | 1.760 | 22,701,670 |
| 2025-03-26 | 1.880 | 1.930 | 1.858 | 1.895 | 1.895 | 11,756,179 |
| 2025-03-25 | 1.940 | 1.965 | 1.850 | 1.860 | 1.860 | 13,275,326 |
| 2025-03-24 | 1.870 | 1.920 | 1.835 | 1.905 | 1.905 | 10,087,617 |
| 2025-03-21 | 1.865 | 1.908 | 1.840 | 1.870 | 1.870 | 13,622,361 |
| 2025-03-20 | 1.900 | 1.925 | 1.855 | 1.870 | 1.870 | 15,457,396 |
| 2025-03-19 | 1.840 | 1.895 | 1.825 | 1.865 | 1.865 | 16,673,437 |
| 2025-03-18 | 2.030 | 2.050 | 1.885 | 1.890 | 1.890 | 19,680,411 |
| 2025-03-17 | 1.990 | 2.040 | 1.950 | 1.980 | 1.980 | 13,416,181 |
| 2025-03-14 | 1.915 | 1.953 | 1.900 | 1.935 | 1.935 | 10,684,188 |
| 2025-03-13 | 1.950 | 1.958 | 1.910 | 1.935 | 1.935 | 22,719,695 |
| 2025-03-12 | 1.940 | 1.970 | 1.865 | 1.930 | 1.930 | 24,653,004 |
| 2025-03-11 | 1.940 | 1.980 | 1.880 | 1.975 | 1.975 | 39,657,874 |
| 2025-03-10 | 2.070 | 2.100 | 2.020 | 2.040 | 2.040 | 11,511,385 |
| 2025-03-07 | 2.080 | 2.090 | 1.993 | 2.050 | 2.050 | 34,492,270 |
| 2025-03-06 | 2.190 | 2.190 | 2.060 | 2.150 | 2.150 | 19,316,588 |
| 2025-03-05 | 2.190 | 2.230 | 2.140 | 2.150 | 2.150 | 20,183,929 |
| 2025-03-04 | 2.300 | 2.320 | 2.130 | 2.240 | 2.240 | 30,644,991 |
| 2025-03-03 | 2.470 | 2.520 | 2.360 | 2.410 | 2.410 | 16,411,767 |
| 2025-02-28 | 2.500 | 2.560 | 2.430 | 2.460 | 2.460 | 17,465,338 |
| 2025-02-27 | 2.660 | 2.660 | 2.490 | 2.570 | 2.570 | 21,920,949 |
| 2025-02-26 | 2.700 | 2.760 | 2.580 | 2.660 | 2.660 | 16,167,301 |
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.