Skip to main content
logo
Zip Co Limited (ASX:ZIP)
Australia flag Australia · Delayed Price · Currency is AUD
1.700
+0.080 (4.94%)
Oct 27, 2026, 4:10 PM AEDT

Zip Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20261.621.761.621.701.704.94%44,914,857
Oct 26, 20261.511.691.481.621.6210.96%59,427,965
Oct 23, 20261.071.561.031.461.46-29.47%109,039,724
Oct 22, 20262.062.091.982.072.070.49%26,149,129
Oct 21, 20262.152.162.002.062.06-2.83%20,046,609
Oct 20, 20262.182.202.102.122.12-2.30%10,588,711
Oct 19, 20262.132.182.092.172.17-9,616,578
Oct 16, 20262.162.192.012.172.172.36%27,162,506
Oct 15, 20262.122.142.062.122.12-4.07%14,641,370
Oct 14, 20262.142.212.122.212.214.25%14,648,414
Oct 13, 20262.302.302.122.122.12-7.02%16,233,778
Oct 12, 20262.232.332.202.282.285.56%15,986,647
Oct 9, 20262.102.202.092.162.163.85%11,850,030
Oct 8, 20262.092.122.042.082.08-1.89%16,833,544
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