Skip to main content
logo
Zip Co Limited (ASX:ZIP)
Australia flag Australia · Delayed Price · Currency is AUD
2.120
+0.050 (2.42%)
Oct 7, 2026, 4:10 PM AEST

Zip Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20262.082.122.062.122.122.42%10,209,523
Oct 6, 20262.102.122.062.072.070.98%8,794,219
Oct 5, 20262.102.102.032.052.05-0.97%7,572,296
Oct 2, 20262.002.122.002.072.073.76%10,819,982
Oct 1, 20262.022.041.982.002.00-1.72%9,503,492
Sep 30, 20262.012.072.012.032.030.50%9,711,181
Sep 29, 20261.982.081.972.022.021.51%11,294,613
Sep 28, 20261.992.011.961.991.990.25%13,180,462
Sep 25, 20262.032.041.961.991.99-19,054,026
Sep 24, 20262.162.161.931.991.99-11.38%44,215,148
Sep 23, 20262.242.292.232.242.24-8,414,803
Sep 22, 20262.222.292.212.242.240.90%8,373,965
Sep 21, 20262.152.242.132.222.221.83%8,096,612
Sep 18, 20262.212.242.152.182.18-1.80%22,237,435
Sep 17, 20262.232.262.192.222.220.45%12,433,654
Sep 16, 20262.132.242.092.212.212.79%15,389,642
Sep 15, 20262.122.222.122.152.152.38%15,211,017
Sep 14, 20262.142.162.082.102.10-1.41%11,605,455
Sep 11, 20262.172.172.092.132.13-3.62%19,722,580
Sep 10, 20262.222.252.182.212.21-3.07%15,669,427
Sep 9, 20262.332.362.282.282.28-1.30%12,443,395
Sep 8, 20262.382.402.312.312.31-2.94%14,050,600
Sep 7, 20262.422.432.352.382.38-2.46%15,304,235
Sep 4, 20262.422.502.412.442.442.52%21,817,640
Sep 3, 20262.472.522.382.382.38-2.06%22,831,713
Sep 2, 20262.522.532.432.432.43-7.25%21,950,272
Sep 1, 20262.482.662.462.622.624.80%37,937,891
Aug 31, 20262.492.542.442.502.50-1.57%17,533,102
Aug 28, 20262.582.692.542.542.54-0.78%14,230,376
Aug 27, 20262.602.622.552.562.56-2.29%9,286,589
Aug 26, 20262.682.712.552.622.62-1.50%13,217,250
Aug 25, 20262.562.692.482.662.665.56%24,326,341
Aug 24, 20262.622.622.472.522.52-1.95%25,582,214
Aug 21, 20263.103.102.572.572.57-15.74%51,782,660
Aug 20, 20262.883.112.793.053.0518.22%65,182,480
Aug 19, 20262.492.652.462.582.582.38%23,214,850
Aug 18, 20262.662.672.522.522.52-6.67%20,494,740
Aug 17, 20262.712.752.652.702.70-1.10%9,713,929
Aug 14, 20262.852.872.702.732.73-1.44%20,560,583
Aug 13, 20262.782.802.682.772.77-0.72%10,143,820
Aug 12, 20262.752.822.672.792.791.82%16,324,964
Aug 11, 20262.792.792.672.742.74-2.49%15,630,510
Aug 10, 20262.872.902.802.812.81-1.75%7,101,164
Aug 7, 20262.832.892.702.862.86-3.38%22,767,256
Aug 6, 20262.893.002.862.962.962.07%14,303,142
Aug 5, 20262.762.942.722.902.907.81%19,567,230
Aug 4, 20262.662.742.602.692.695.08%21,377,763
Aug 3, 20262.532.582.512.562.560.39%8,888,650
Jul 31, 20262.492.592.472.552.558.05%18,145,240
Jul 30, 20262.422.452.342.362.36-4.45%18,116,518