Zip Co Limited (ASX:ZIP)
Australia · Delayed Price · Currency is AUD 1.817
+0.067 (3.83%)
Feb 26, 2026, 2:19 PM AEST
Zip Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 1.78 | 1.84 | 1.76 | 1.83 | - | 4.40% | 13,969,277 |
| Feb 25, 2026 | 1.67 | 1.76 | 1.65 | 1.75 | 1.75 | 9.37% | 39,561,660 |
| Feb 24, 2026 | 1.61 | 1.69 | 1.58 | 1.60 | 1.60 | -6.43% | 60,975,890 |
| Feb 23, 2026 | 1.81 | 1.84 | 1.69 | 1.71 | 1.71 | -3.93% | 58,541,450 |
| Feb 20, 2026 | 1.93 | 1.94 | 1.78 | 1.78 | 1.78 | -3.78% | 93,496,010 |
| Feb 19, 2026 | 2.17 | 2.28 | 1.72 | 1.85 | 1.85 | -34.40% | 218,628,100 |
| Feb 18, 2026 | 2.67 | 2.88 | 2.67 | 2.82 | 2.82 | 8.05% | 27,847,470 |
| Feb 17, 2026 | 2.52 | 2.66 | 2.48 | 2.61 | 2.61 | 3.98% | 15,714,370 |
| Feb 16, 2026 | 2.44 | 2.54 | 2.35 | 2.51 | 2.51 | 5.46% | 23,344,130 |
| Feb 13, 2026 | 2.47 | 2.52 | 2.36 | 2.38 | 2.38 | -8.46% | 17,940,600 |
| Feb 12, 2026 | 2.70 | 2.71 | 2.59 | 2.60 | 2.60 | -5.80% | 15,961,450 |
| Feb 11, 2026 | 2.61 | 2.80 | 2.59 | 2.76 | 2.76 | 5.34% | 17,424,880 |
| Feb 10, 2026 | 2.51 | 2.65 | 2.48 | 2.62 | 2.62 | 6.07% | 16,393,390 |
| Feb 9, 2026 | 2.50 | 2.58 | 2.44 | 2.47 | 2.47 | 3.78% | 21,904,900 |
| Feb 6, 2026 | 2.35 | 2.38 | 2.25 | 2.38 | 2.38 | -3.25% | 21,231,560 |
| Feb 5, 2026 | 2.55 | 2.59 | 2.41 | 2.46 | 2.46 | -2.38% | 24,455,350 |
| Feb 4, 2026 | 2.67 | 2.70 | 2.52 | 2.52 | 2.52 | -9.03% | 18,566,870 |
| Feb 3, 2026 | 2.77 | 2.80 | 2.71 | 2.77 | 2.77 | 1.84% | 11,847,400 |
| Feb 2, 2026 | 2.62 | 2.75 | 2.59 | 2.72 | 2.72 | 2.64% | 10,516,460 |
| Jan 30, 2026 | 2.72 | 2.76 | 2.62 | 2.65 | 2.65 | -3.99% | 19,849,640 |
| Jan 29, 2026 | 2.89 | 2.90 | 2.70 | 2.76 | 2.76 | -3.83% | 17,444,500 |
| Jan 28, 2026 | 3.01 | 3.02 | 2.82 | 2.87 | 2.87 | -4.01% | 18,346,060 |
| Jan 27, 2026 | 3.03 | 3.07 | 2.95 | 2.99 | 2.99 | -1.64% | 12,036,480 |
| Jan 23, 2026 | 2.92 | 3.07 | 2.92 | 3.04 | 3.04 | 5.19% | 15,688,160 |
| Jan 22, 2026 | 2.90 | 2.95 | 2.87 | 2.89 | 2.89 | 0.35% | 13,805,740 |
| Jan 21, 2026 | 2.90 | 2.96 | 2.86 | 2.88 | 2.88 | -4.32% | 14,792,250 |
| Jan 20, 2026 | 3.05 | 3.07 | 2.94 | 3.01 | 3.01 | -1.63% | 11,693,470 |
| Jan 19, 2026 | 3.10 | 3.12 | 3.02 | 3.06 | 3.06 | -0.65% | 12,416,320 |
| Jan 16, 2026 | 3.08 | 3.15 | 3.07 | 3.08 | 3.08 | - | 12,750,180 |
| Jan 15, 2026 | 3.26 | 3.28 | 3.07 | 3.08 | 3.08 | -6.10% | 21,895,210 |
| Jan 14, 2026 | 3.27 | 3.34 | 3.24 | 3.28 | 3.28 | - | 11,412,160 |
| Jan 13, 2026 | 3.58 | 3.60 | 3.21 | 3.28 | 3.28 | -7.61% | 26,507,930 |
| Jan 12, 2026 | 3.57 | 3.81 | 3.54 | 3.55 | 3.55 | -0.28% | 21,310,170 |
| Jan 9, 2026 | 3.43 | 3.62 | 3.43 | 3.56 | 3.56 | 4.09% | 18,012,560 |
| Jan 8, 2026 | 3.20 | 3.45 | 3.19 | 3.42 | 3.42 | 7.21% | 14,380,345 |
| Jan 7, 2026 | 3.21 | 3.27 | 3.16 | 3.19 | 3.19 | 0.31% | 8,271,262 |
| Jan 6, 2026 | 3.23 | 3.27 | 3.17 | 3.18 | 3.18 | 0.63% | 9,198,518 |
| Jan 5, 2026 | 3.37 | 3.40 | 3.12 | 3.16 | 3.16 | -5.67% | 15,171,930 |
| Jan 2, 2026 | 3.27 | 3.40 | 3.26 | 3.35 | 3.35 | 1.82% | 6,194,209 |
| Dec 31, 2025 | 3.29 | 3.33 | 3.28 | 3.29 | 3.29 | 0.30% | 3,782,558 |
| Dec 30, 2025 | 3.29 | 3.36 | 3.27 | 3.28 | 3.28 | -1.20% | 6,934,173 |
| Dec 29, 2025 | 3.26 | 3.36 | 3.26 | 3.32 | 3.32 | 2.15% | 6,922,968 |
| Dec 24, 2025 | 3.29 | 3.31 | 3.23 | 3.25 | 3.25 | -1.81% | 6,057,257 |
| Dec 23, 2025 | 3.27 | 3.34 | 3.26 | 3.31 | 3.31 | 2.16% | 9,968,027 |
| Dec 22, 2025 | 3.16 | 3.28 | 3.13 | 3.24 | 3.24 | 4.18% | 11,069,030 |
| Dec 19, 2025 | 3.07 | 3.14 | 3.04 | 3.11 | 3.11 | 3.32% | 19,469,810 |
| Dec 18, 2025 | 2.87 | 3.03 | 2.84 | 3.01 | 3.01 | 2.38% | 17,665,020 |
| Dec 17, 2025 | 3.03 | 3.08 | 2.94 | 2.94 | 2.94 | - | 15,401,450 |
| Dec 16, 2025 | 2.98 | 3.03 | 2.92 | 2.94 | 2.94 | -2.97% | 9,458,719 |
| Dec 15, 2025 | 2.98 | 3.05 | 2.93 | 3.03 | 3.03 | 0.66% | 8,882,651 |