ZIP Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 2.580 | 2.800 | 2.500 | 2.710 | 2.710 | 40,368,078 |
| 2025-02-24 | 2.350 | 2.410 | 2.310 | 2.380 | 2.380 | 15,526,139 |
| 2025-02-21 | 2.490 | 2.490 | 2.410 | 2.430 | 2.430 | 11,399,143 |
| 2025-02-20 | 2.550 | 2.555 | 2.470 | 2.520 | 2.520 | 7,761,512 |
| 2025-02-19 | 2.540 | 2.630 | 2.535 | 2.560 | 2.560 | 17,885,062 |
| 2025-02-18 | 2.480 | 2.565 | 2.440 | 2.540 | 2.540 | 16,746,585 |
| 2025-02-17 | 2.270 | 2.470 | 2.245 | 2.450 | 2.450 | 17,938,148 |
| 2025-02-14 | 2.290 | 2.330 | 2.245 | 2.270 | 2.270 | 20,651,139 |
| 2025-02-13 | 2.310 | 2.330 | 2.250 | 2.250 | 2.250 | 14,049,343 |
| 2025-02-12 | 2.250 | 2.350 | 2.240 | 2.300 | 2.300 | 14,753,677 |
| 2025-02-11 | 2.280 | 2.350 | 2.250 | 2.260 | 2.260 | 22,087,145 |
| 2025-02-10 | 2.200 | 2.230 | 2.145 | 2.210 | 2.210 | 11,378,269 |
| 2025-02-07 | 2.200 | 2.220 | 2.155 | 2.200 | 2.200 | 14,365,411 |
| 2025-02-06 | 2.270 | 2.280 | 2.160 | 2.170 | 2.170 | 25,822,561 |
| 2025-02-05 | 2.380 | 2.380 | 2.235 | 2.260 | 2.260 | 25,536,169 |
| 2025-02-04 | 2.360 | 2.420 | 2.290 | 2.330 | 2.330 | 31,655,897 |
| 2025-02-03 | 2.330 | 2.420 | 2.250 | 2.280 | 2.280 | 36,633,571 |
| 2025-01-31 | 2.570 | 2.630 | 2.420 | 2.440 | 2.440 | 41,369,691 |
| 2025-01-30 | 2.950 | 2.950 | 2.420 | 2.440 | 2.440 | 80,498,001 |
| 2025-01-29 | 3.270 | 3.290 | 3.190 | 3.270 | 3.270 | 12,667,322 |
| 2025-01-28 | 3.120 | 3.180 | 2.970 | 3.150 | 3.150 | 13,716,882 |
| 2025-01-24 | 3.280 | 3.320 | 3.145 | 3.190 | 3.190 | 8,104,192 |
| 2025-01-23 | 3.160 | 3.260 | 3.150 | 3.250 | 3.250 | 9,742,169 |
| 2025-01-22 | 3.160 | 3.230 | 3.140 | 3.150 | 3.150 | 7,606,989 |
| 2025-01-21 | 3.040 | 3.180 | 2.970 | 3.150 | 3.150 | 12,881,760 |
| 2025-01-20 | 3.090 | 3.150 | 3.000 | 3.010 | 3.010 | 8,284,241 |
| 2025-01-17 | 3.040 | 3.090 | 3.010 | 3.060 | 3.060 | 6,478,632 |
| 2025-01-16 | 2.920 | 3.090 | 2.920 | 3.090 | 3.090 | 18,503,637 |
| 2025-01-15 | 2.910 | 2.950 | 2.810 | 2.810 | 2.810 | 12,059,392 |
| 2025-01-14 | 2.960 | 3.010 | 2.850 | 2.900 | 2.900 | 14,240,261 |
| 2025-01-13 | 2.940 | 2.990 | 2.880 | 2.940 | 2.940 | 11,189,411 |
| 2025-01-10 | 3.050 | 3.080 | 2.975 | 3.040 | 3.040 | 7,755,749 |
| 2025-01-09 | 3.130 | 3.140 | 2.980 | 3.040 | 3.040 | 12,759,560 |
| 2025-01-08 | 3.190 | 3.220 | 3.065 | 3.120 | 3.120 | 15,391,039 |
| 2025-01-07 | 3.190 | 3.310 | 3.180 | 3.280 | 3.280 | 12,124,210 |
| 2025-01-06 | 3.140 | 3.230 | 3.120 | 3.190 | 3.190 | 9,103,177 |
| 2025-01-03 | 2.980 | 3.095 | 2.930 | 3.080 | 3.080 | 8,721,740 |
| 2025-01-02 | 2.960 | 2.990 | 2.870 | 2.970 | 2.970 | 5,640,709 |
| 2024-12-31 | 2.980 | 3.005 | 2.940 | 2.960 | 2.960 | 4,243,262 |
| 2024-12-30 | 3.000 | 3.100 | 2.950 | 3.000 | 3.000 | 7,740,629 |
| 2024-12-27 | 2.950 | 3.060 | 2.940 | 3.060 | 3.060 | 7,311,340 |
| 2024-12-24 | 2.950 | 2.960 | 2.850 | 2.910 | 2.910 | 5,828,918 |
| 2024-12-23 | 2.890 | 3.050 | 2.860 | 2.960 | 2.960 | 8,861,035 |
| 2024-12-20 | 2.860 | 2.920 | 2.800 | 2.830 | 2.830 | 16,979,823 |
| 2024-12-19 | 2.950 | 2.950 | 2.840 | 2.840 | 2.840 | 21,426,762 |
| 2024-12-18 | 2.890 | 3.140 | 2.870 | 3.120 | 3.120 | 12,498,087 |
| 2024-12-17 | 2.880 | 2.925 | 2.860 | 2.910 | 2.910 | 7,585,602 |
| 2024-12-16 | 2.880 | 2.900 | 2.790 | 2.870 | 2.870 | 12,125,927 |
| 2024-12-13 | 2.880 | 2.925 | 2.860 | 2.860 | 2.860 | 6,525,648 |
| 2024-12-12 | 3.030 | 3.050 | 2.900 | 2.930 | 2.930 | 14,021,234 |
| 2024-12-11 | 2.890 | 2.950 | 2.860 | 2.910 | 2.910 | 10,234,449 |
| 2024-12-10 | 3.090 | 3.090 | 2.860 | 2.940 | 2.940 | 27,025,450 |
| 2024-12-09 | 3.130 | 3.200 | 3.050 | 3.100 | 3.100 | 15,757,243 |
| 2024-12-06 | 3.360 | 3.360 | 3.140 | 3.140 | 3.140 | 21,231,756 |
| 2024-12-05 | 3.480 | 3.560 | 3.325 | 3.390 | 3.390 | 14,964,734 |
| 2024-12-04 | 3.380 | 3.545 | 3.380 | 3.450 | 3.450 | 24,021,223 |
| 2024-12-03 | 3.340 | 3.440 | 3.270 | 3.410 | 3.410 | 49,960,816 |
| 2024-12-02 | 3.460 | 3.490 | 3.330 | 3.430 | 3.430 | 8,026,805 |
| 2024-11-29 | 3.360 | 3.430 | 3.330 | 3.420 | 3.420 | 7,152,403 |
| 2024-11-28 | 3.280 | 3.430 | 3.280 | 3.380 | 3.380 | 13,417,343 |
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.