ZIP Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.180	2.195	2.100	2.120	2.120	10,588,711
2026-10-19	2.130	2.175	2.090	2.170	2.170	8,915,214
2026-10-16	2.160	2.190	2.005	2.170	2.170	27,162,506
2026-10-15	2.120	2.140	2.055	2.120	2.120	14,649,676
2026-10-14	2.140	2.210	2.115	2.210	2.210	14,650,582
2026-10-13	2.300	2.300	2.120	2.120	2.120	16,233,778
2026-10-12	2.230	2.330	2.200	2.280	2.280	15,986,647
2026-10-09	2.100	2.200	2.090	2.160	2.160	11,850,030
2026-10-08	2.090	2.120	2.040	2.080	2.080	16,833,544
2026-10-07	2.080	2.120	2.055	2.120	2.120	11,509,523
2026-10-06	2.100	2.120	2.060	2.070	2.070	8,794,219
2026-10-05	2.100	2.100	2.030	2.050	2.050	7,572,296
2026-10-02	2.000	2.115	2.000	2.070	2.070	10,819,982
2026-10-01	2.020	2.040	1.975	1.995	1.995	9,503,492
2026-09-30	2.010	2.065	2.010	2.030	2.030	9,711,181
2026-09-29	1.975	2.080	1.970	2.020	2.020	11,294,613
2026-09-28	1.990	2.010	1.955	1.990	1.990	13,180,462
2026-09-25	2.030	2.040	1.958	1.985	1.985	19,054,026
2026-09-24	2.160	2.160	1.925	1.985	1.985	44,215,148
2026-09-23	2.240	2.290	2.230	2.240	2.240	8,547,442
2026-09-22	2.220	2.290	2.210	2.240	2.240	8,406,716
2026-09-21	2.150	2.240	2.130	2.220	2.220	8,096,612

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.