Australia markets closed

Zip Co Limited (ZIP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0900-0.0500 (-4.39%)
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.12501.16251.06501.09001.090025,123,459
18 Apr 20241.18001.21501.14001.14001.140017,042,676
17 Apr 20241.22001.22501.10001.17501.175034,777,221
16 Apr 20241.31001.39501.15501.18501.185048,634,251
15 Apr 20241.31001.36001.28501.33001.330014,257,199
12 Apr 20241.34001.35751.30501.34501.345015,335,057
11 Apr 20241.34001.34501.28501.32001.320022,238,802
10 Apr 20241.30501.43501.30501.38001.380027,164,864
09 Apr 20241.27001.31001.24501.30501.305020,303,596
08 Apr 20241.27001.32001.19501.25001.250022,236,751
05 Apr 20241.27001.30501.24001.25501.255017,209,208
04 Apr 20241.30501.32001.27001.30001.300011,675,719
03 Apr 20241.26001.31501.25501.30001.300015,165,791
02 Apr 20241.34501.36501.23001.28001.280034,927,028
28 Mar 20241.53501.54001.37501.39001.390031,089,087
27 Mar 20241.48501.59501.44501.50001.500038,495,551
26 Mar 20241.46501.49001.42501.48001.480021,387,473
25 Mar 20241.48001.48001.41501.46501.465014,131,786
22 Mar 20241.50001.52501.45501.47001.470021,530,120
21 Mar 20241.41001.50501.41001.49001.490027,327,183
20 Mar 20241.38001.43001.34251.37501.375023,942,638
19 Mar 20241.38501.40001.34001.37501.375018,690,162
18 Mar 20241.30001.39501.28501.37001.370026,136,692
15 Mar 20241.23001.30001.19501.29501.295034,589,732
14 Mar 20241.29501.32001.22251.24501.245025,859,742
13 Mar 20241.30001.32501.27501.30001.300026,325,702
12 Mar 20241.24501.34001.23001.28001.280038,306,496
11 Mar 20241.20001.28501.18501.20501.205021,047,693
08 Mar 20241.31501.32501.20501.22501.225036,819,413
07 Mar 20241.24501.33501.23501.26001.260036,381,323
06 Mar 20241.10001.29001.09001.17001.170041,155,719
05 Mar 20241.09001.12001.03501.12001.120016,494,404
04 Mar 20241.04001.08501.02251.07501.075018,798,811
01 Mar 20240.97001.05500.96251.01001.010028,199,152
29 Feb 20240.88500.98000.88000.96000.960021,495,064
28 Feb 20240.83500.91500.81500.90500.905021,719,442
27 Feb 20240.97500.99000.80000.80000.800050,163,631
26 Feb 20240.86500.95000.86500.93500.935024,903,180
23 Feb 20240.91000.92500.85500.87000.870025,366,862
22 Feb 20240.85000.87000.83500.87000.87004,703,502
21 Feb 20240.85500.87500.83500.84000.84005,553,064
20 Feb 20240.84000.88000.80500.85500.855012,918,771
19 Feb 20240.84000.87000.83250.85000.85007,814,132
16 Feb 20240.86000.86000.83500.83500.83506,535,927
15 Feb 20240.88500.89000.83500.84500.845010,086,120
14 Feb 20240.82000.88500.81000.87000.870014,793,396
13 Feb 20240.90000.93000.83000.84500.845032,937,323
12 Feb 20240.95000.96500.89000.90500.905047,044,642
09 Feb 20240.88500.92000.85000.91000.910025,380,291
08 Feb 20240.85500.89500.83000.87000.870024,198,572
07 Feb 20240.81500.91000.78500.84000.840051,717,132
06 Feb 20240.74000.81500.72500.78500.785025,966,703
05 Feb 20240.68500.75500.67500.75000.750020,516,361
02 Feb 20240.74500.75000.69500.69500.695019,450,619
01 Feb 20240.73000.74500.71500.72500.72509,991,905
31 Jan 20240.75000.76000.72250.75000.750013,174,798
30 Jan 20240.76500.79000.75000.75500.755032,347,682
29 Jan 20240.75500.76500.72750.73500.735010,170,358
25 Jan 20240.73000.75750.69750.74000.740023,282,165
24 Jan 20240.71000.80000.71000.72000.720032,769,064
23 Jan 20240.71000.72750.67500.71000.710023,908,803
22 Jan 20240.70000.74500.68000.74000.740065,042,607
19 Jan 20240.58500.64000.56500.63500.635024,252,272
18 Jan 20240.54500.58000.53250.57000.57008,251,116
17 Jan 20240.52500.55250.52000.54500.54508,484,248
16 Jan 20240.50000.54500.49500.53500.535016,319,263
15 Jan 20240.51000.51500.49000.49500.49506,153,344
12 Jan 20240.54500.55000.50500.50500.505013,234,573
11 Jan 20240.56000.57000.54500.55000.55005,537,118
10 Jan 20240.53000.55500.52750.55000.55006,706,069
09 Jan 20240.55000.56000.54000.54500.54506,953,577
08 Jan 20240.55500.56500.52000.52500.525011,678,310
05 Jan 20240.59000.59500.55500.56000.56009,735,724
04 Jan 20240.58000.59000.57000.58500.58505,991,660
03 Jan 20240.62000.62000.59000.59000.590011,467,815
02 Jan 20240.63500.66000.61000.62000.620018,460,295
29 Dec 20230.63000.64500.62500.63500.63508,835,161
28 Dec 20230.60500.64000.58500.64000.640013,926,135
27 Dec 20230.56500.61500.56500.60000.60007,919,665
22 Dec 20230.56500.59250.56000.56500.565014,812,811
21 Dec 20230.56500.57250.55000.55500.555017,738,627
20 Dec 20230.62000.62000.57500.58000.580018,434,737
19 Dec 20230.61000.61500.58000.58500.585013,777,354
18 Dec 20230.63000.66000.60000.61500.615024,743,777
15 Dec 20230.54000.63000.53000.63000.630032,663,028
14 Dec 20230.55000.57000.52000.53500.535020,973,072
13 Dec 20230.48500.52500.48500.50500.505012,041,472
12 Dec 20230.50500.51000.47500.48000.480011,041,563
11 Dec 20230.55500.58000.51000.51000.510019,220,838
08 Dec 20230.51000.55000.50000.54000.540028,395,821
07 Dec 20230.42500.53500.41500.52500.525052,366,660
06 Dec 20230.40000.42500.38000.42000.420013,790,858
05 Dec 20230.41000.41750.39000.40000.400011,250,433
04 Dec 20230.42000.43500.41500.41500.415014,808,097
01 Dec 20230.40500.42000.39000.41000.410012,294,677
30 Nov 20230.37500.40500.37000.40500.405015,020,389
29 Nov 20230.38500.39000.37000.38000.380011,426,180
28 Nov 20230.36000.39000.36000.37000.37008,881,041
27 Nov 20230.37000.37500.35500.35500.35506,151,394
24 Nov 20230.37500.38000.36250.36500.36505,912,569
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...