Zip Co Limited (ASX:ZIP)
Australia · Delayed Price · Currency is AUD 2.520
-0.250 (-9.03%)
Feb 4, 2026, 4:10 PM AEST
Zip Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 2.67 | 2.70 | 2.57 | 2.59 | - | -6.50% | 6,781,926 |
| 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 |
| Dec 12, 2025 | 3.00 | 3.06 | 2.98 | 3.01 | 3.01 | 0.33% | 8,974,609 |
| Dec 11, 2025 | 3.11 | 3.20 | 2.98 | 3.00 | 3.00 | -1.96% | 17,469,880 |
| Dec 10, 2025 | 3.11 | 3.12 | 3.05 | 3.06 | 3.06 | -2.24% | 11,275,413 |
| Dec 9, 2025 | 3.10 | 3.19 | 3.06 | 3.13 | 3.13 | -0.63% | 13,487,680 |
| Dec 8, 2025 | 2.97 | 3.16 | 2.95 | 3.15 | 3.15 | 5.70% | 15,161,090 |
| Dec 5, 2025 | 3.00 | 3.07 | 2.94 | 2.98 | 2.98 | 1.71% | 14,187,000 |
| Dec 4, 2025 | 3.03 | 3.09 | 2.93 | 2.93 | 2.93 | -0.68% | 15,856,829 |
| 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 |