ZIP Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 3.370 | 3.400 | 3.250 | 3.260 | 3.260 | 6,834,934 |
| 2024-11-26 | 3.380 | 3.435 | 3.335 | 3.350 | 3.350 | 5,990,075 |
| 2024-11-25 | 3.240 | 3.380 | 3.165 | 3.350 | 3.350 | 12,863,741 |
| 2024-11-22 | 3.230 | 3.285 | 3.110 | 3.210 | 3.210 | 10,770,620 |
| 2024-11-21 | 3.180 | 3.190 | 3.060 | 3.170 | 3.170 | 15,946,011 |
| 2024-11-20 | 3.270 | 3.290 | 3.170 | 3.180 | 3.180 | 12,343,914 |
| 2024-11-19 | 3.330 | 3.370 | 3.255 | 3.280 | 3.280 | 13,037,598 |
| 2024-11-18 | 3.340 | 3.350 | 3.230 | 3.250 | 3.250 | 9,950,057 |
| 2024-11-15 | 3.310 | 3.400 | 3.260 | 3.360 | 3.360 | 9,412,191 |
| 2024-11-14 | 3.410 | 3.440 | 3.290 | 3.310 | 3.310 | 10,233,359 |
| 2024-11-13 | 3.430 | 3.510 | 3.360 | 3.380 | 3.380 | 17,163,136 |
| 2024-11-12 | 3.430 | 3.525 | 3.295 | 3.500 | 3.500 | 18,411,095 |
| 2024-11-11 | 3.290 | 3.440 | 3.290 | 3.350 | 3.350 | 15,292,720 |
| 2024-11-08 | 3.140 | 3.270 | 3.090 | 3.250 | 3.250 | 14,214,028 |
| 2024-11-07 | 3.330 | 3.390 | 3.060 | 3.110 | 3.110 | 21,805,817 |
| 2024-11-06 | 3.030 | 3.200 | 3.020 | 3.140 | 3.140 | 17,402,247 |
| 2024-11-05 | 3.040 | 3.050 | 2.890 | 2.950 | 2.950 | 10,897,114 |
| 2024-11-04 | 3.000 | 3.040 | 2.900 | 3.020 | 3.020 | 13,002,353 |
| 2024-11-01 | 2.960 | 3.000 | 2.910 | 2.960 | 2.960 | 7,123,450 |
| 2024-10-31 | 3.030 | 3.110 | 2.970 | 3.020 | 3.020 | 11,573,947 |
| 2024-10-30 | 3.210 | 3.260 | 2.930 | 3.020 | 3.020 | 25,122,743 |
| 2024-10-29 | 2.940 | 3.170 | 2.920 | 3.120 | 3.120 | 28,481,552 |
| 2024-10-28 | 2.710 | 2.900 | 2.710 | 2.790 | 2.790 | 16,116,253 |
| 2024-10-25 | 2.750 | 2.760 | 2.650 | 2.690 | 2.690 | 7,836,058 |
| 2024-10-24 | 2.770 | 2.800 | 2.700 | 2.730 | 2.730 | 8,071,981 |
| 2024-10-23 | 2.820 | 2.880 | 2.730 | 2.800 | 2.800 | 10,392,251 |
| 2024-10-22 | 2.860 | 2.880 | 2.800 | 2.820 | 2.820 | 10,654,700 |
| 2024-10-21 | 2.870 | 2.930 | 2.855 | 2.900 | 2.900 | 10,110,885 |
| 2024-10-18 | 2.830 | 2.990 | 2.830 | 2.850 | 2.850 | 11,163,256 |
| 2024-10-17 | 2.930 | 2.930 | 2.825 | 2.870 | 2.870 | 8,366,615 |
| 2024-10-16 | 2.890 | 2.940 | 2.840 | 2.860 | 2.860 | 7,870,616 |
| 2024-10-15 | 2.910 | 2.970 | 2.820 | 2.930 | 2.930 | 8,628,605 |
| 2024-10-14 | 2.990 | 3.020 | 2.820 | 2.870 | 2.870 | 12,909,848 |
| 2024-10-11 | 2.980 | 3.060 | 2.910 | 2.920 | 2.920 | 12,238,343 |
| 2024-10-10 | 2.920 | 3.000 | 2.920 | 3.000 | 3.000 | 24,873,072 |
| 2024-10-09 | 2.760 | 2.920 | 2.750 | 2.890 | 2.890 | 17,525,368 |
| 2024-10-08 | 2.640 | 2.740 | 2.610 | 2.720 | 2.720 | 9,155,402 |
| 2024-10-07 | 2.570 | 2.745 | 2.570 | 2.700 | 2.700 | 9,657,319 |
| 2024-10-04 | 2.580 | 2.620 | 2.530 | 2.550 | 2.550 | 6,058,680 |
| 2024-10-03 | 2.680 | 2.680 | 2.530 | 2.620 | 2.620 | 12,775,855 |
| 2024-10-02 | 2.710 | 2.750 | 2.650 | 2.660 | 2.660 | 11,807,693 |
| 2024-10-01 | 2.740 | 2.750 | 2.690 | 2.750 | 2.750 | 6,602,405 |
| 2024-09-30 | 2.790 | 2.850 | 2.720 | 2.750 | 2.750 | 11,752,370 |
| 2024-09-27 | 2.800 | 2.810 | 2.740 | 2.790 | 2.790 | 9,190,885 |
| 2024-09-26 | 2.700 | 2.850 | 2.700 | 2.800 | 2.800 | 15,499,807 |
| 2024-09-25 | 2.770 | 2.780 | 2.630 | 2.670 | 2.670 | 16,828,931 |
| 2024-09-24 | 2.690 | 2.790 | 2.680 | 2.770 | 2.770 | 12,679,654 |
| 2024-09-23 | 2.640 | 2.740 | 2.620 | 2.700 | 2.700 | 12,149,049 |
| 2024-09-20 | 2.650 | 2.750 | 2.610 | 2.670 | 2.670 | 45,390,192 |
| 2024-09-19 | 2.440 | 2.600 | 2.400 | 2.600 | 2.600 | 22,037,079 |
| 2024-09-18 | 2.430 | 2.460 | 2.340 | 2.380 | 2.380 | 12,040,006 |
| 2024-09-17 | 2.430 | 2.440 | 2.340 | 2.420 | 2.420 | 10,293,099 |
| 2024-09-16 | 2.380 | 2.420 | 2.330 | 2.410 | 2.410 | 13,646,184 |
| 2024-09-13 | 2.330 | 2.410 | 2.300 | 2.310 | 2.310 | 12,291,253 |
| 2024-09-12 | 2.160 | 2.310 | 2.150 | 2.260 | 2.260 | 20,420,816 |
| 2024-09-11 | 2.200 | 2.215 | 2.080 | 2.110 | 2.110 | 18,781,993 |
| 2024-09-10 | 2.210 | 2.240 | 2.160 | 2.170 | 2.170 | 12,055,115 |
| 2024-09-09 | 2.060 | 2.195 | 2.050 | 2.170 | 2.170 | 14,705,816 |
| 2024-09-06 | 2.110 | 2.185 | 2.080 | 2.120 | 2.120 | 17,529,084 |
| 2024-09-05 | 2.160 | 2.235 | 2.110 | 2.120 | 2.120 | 16,481,354 |
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.