Zip Co Limited (ASX:ZIP)
Australia · Delayed Price · Currency is AUD 2.940
-0.010 (-0.34%)
Dec 4, 2025, 3:59 PM AEST
Zip Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.00 | 3.05 | 2.92 | 2.95 | 2.95 | - | 22,032,870 |
| Dec 2, 2025 | 3.19 | 3.21 | 2.90 | 2.95 | 2.95 | -10.61% | 35,843,340 |
| Dec 1, 2025 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -2.94% | 13,881,700 |
| Nov 28, 2025 | 3.38 | 3.46 | 3.33 | 3.40 | 3.40 | 0.89% | 11,160,250 |
| Nov 27, 2025 | 3.26 | 3.40 | 3.23 | 3.37 | 3.37 | 5.31% | 20,828,430 |
| Nov 26, 2025 | 3.13 | 3.25 | 3.10 | 3.20 | 3.20 | 6.67% | 21,863,110 |
| Nov 25, 2025 | 3.06 | 3.09 | 2.98 | 3.00 | 3.00 | 1.01% | 17,368,827 |
| Nov 24, 2025 | 2.95 | 2.99 | 2.88 | 2.97 | 2.97 | 4.21% | 21,930,800 |
| Nov 21, 2025 | 2.87 | 2.91 | 2.83 | 2.85 | 2.85 | -4.36% | 15,393,300 |
| Nov 20, 2025 | 2.95 | 3.08 | 2.94 | 2.98 | 2.98 | 4.93% | 20,549,690 |
| Nov 19, 2025 | 2.91 | 2.93 | 2.84 | 2.84 | 2.84 | -3.40% | 18,344,940 |
| Nov 18, 2025 | 3.08 | 3.08 | 2.90 | 2.94 | 2.94 | -6.37% | 19,938,500 |
| Nov 17, 2025 | 3.13 | 3.22 | 3.10 | 3.14 | 3.14 | - | 10,686,450 |
| Nov 14, 2025 | 3.09 | 3.15 | 3.02 | 3.14 | 3.14 | -3.09% | 17,675,400 |
| Nov 13, 2025 | 3.30 | 3.30 | 3.15 | 3.24 | 3.24 | -2.11% | 19,804,820 |
| Nov 12, 2025 | 3.52 | 3.54 | 3.24 | 3.31 | 3.31 | -5.43% | 21,166,350 |
| Nov 11, 2025 | 3.62 | 3.64 | 3.47 | 3.50 | 3.50 | -0.57% | 10,491,430 |
| Nov 10, 2025 | 3.41 | 3.59 | 3.41 | 3.52 | 3.52 | 4.45% | 17,595,990 |
| Nov 7, 2025 | 3.49 | 3.56 | 3.30 | 3.37 | 3.37 | -6.65% | 21,093,140 |
| Nov 6, 2025 | 3.85 | 3.87 | 3.53 | 3.61 | 3.61 | -4.24% | 14,819,820 |
| Nov 5, 2025 | 3.80 | 3.82 | 3.65 | 3.77 | 3.77 | -2.58% | 12,604,630 |
| Nov 4, 2025 | 3.94 | 3.95 | 3.83 | 3.87 | 3.87 | -1.78% | 5,568,239 |
| Nov 3, 2025 | 3.91 | 4.01 | 3.88 | 3.94 | 3.94 | 1.81% | 8,377,691 |
| Oct 31, 2025 | 3.92 | 3.94 | 3.86 | 3.87 | 3.87 | -1.02% | 7,316,026 |
| Oct 30, 2025 | 3.95 | 3.97 | 3.84 | 3.91 | 3.91 | -2.25% | 16,947,600 |
| Oct 29, 2025 | 4.05 | 4.10 | 3.98 | 4.00 | 4.00 | -2.44% | 16,979,580 |
| Oct 28, 2025 | 4.12 | 4.13 | 3.97 | 4.10 | 4.10 | 0.24% | 12,074,850 |
| Oct 27, 2025 | 4.10 | 4.21 | 4.08 | 4.09 | 4.09 | 3.02% | 15,187,510 |
| Oct 24, 2025 | 4.07 | 4.17 | 3.96 | 3.97 | 3.97 | -1.00% | 14,283,020 |
| Oct 23, 2025 | 4.03 | 4.06 | 3.93 | 4.01 | 4.01 | -2.67% | 18,668,120 |
| Oct 22, 2025 | 4.27 | 4.29 | 4.00 | 4.12 | 4.12 | -1.67% | 22,918,280 |
| Oct 21, 2025 | 4.61 | 4.66 | 4.16 | 4.19 | 4.19 | -9.11% | 27,808,360 |
| Oct 20, 2025 | 4.84 | 4.93 | 4.51 | 4.61 | 4.61 | 4.30% | 23,283,290 |
| Oct 17, 2025 | 4.50 | 4.56 | 4.38 | 4.42 | 4.42 | -2.86% | 15,641,050 |
| Oct 16, 2025 | 4.69 | 4.70 | 4.49 | 4.55 | 4.55 | -1.94% | 8,689,456 |
| Oct 15, 2025 | 4.68 | 4.68 | 4.60 | 4.64 | 4.64 | -0.22% | 6,633,529 |
| Oct 14, 2025 | 4.68 | 4.70 | 4.61 | 4.65 | 4.65 | 0.22% | 8,317,344 |
| Oct 13, 2025 | 4.68 | 4.77 | 4.55 | 4.64 | 4.64 | -3.53% | 19,733,790 |
| Oct 10, 2025 | 4.71 | 4.86 | 4.67 | 4.81 | 4.81 | 2.12% | 7,683,612 |
| Oct 9, 2025 | 4.81 | 4.84 | 4.66 | 4.71 | 4.71 | -1.87% | 11,737,690 |
| Oct 8, 2025 | 4.66 | 4.82 | 4.65 | 4.80 | 4.80 | 3.00% | 18,154,480 |
| Oct 7, 2025 | 4.74 | 4.80 | 4.66 | 4.66 | 4.66 | -1.27% | 10,255,680 |
| Oct 6, 2025 | 4.83 | 4.83 | 4.64 | 4.72 | 4.72 | -1.67% | 8,161,152 |
| Oct 3, 2025 | 4.63 | 4.80 | 4.61 | 4.80 | 4.80 | 3.45% | 10,761,620 |
| Oct 2, 2025 | 4.55 | 4.64 | 4.50 | 4.64 | 4.64 | 2.43% | 9,445,859 |
| Oct 1, 2025 | 4.40 | 4.54 | 4.34 | 4.53 | 4.53 | 2.49% | 10,886,460 |
| Sep 30, 2025 | 4.43 | 4.52 | 4.40 | 4.42 | 4.42 | -0.23% | 12,865,930 |
| Sep 29, 2025 | 4.38 | 4.47 | 4.37 | 4.43 | 4.43 | 1.84% | 9,268,401 |
| Sep 26, 2025 | 4.35 | 4.40 | 4.31 | 4.35 | 4.35 | -1.14% | 6,080,238 |
| Sep 25, 2025 | 4.45 | 4.46 | 4.38 | 4.40 | 4.40 | -0.68% | 8,214,091 |