Zip Co Limited (ASX:ZIP)
Australia
· Delayed Price · Currency is AUD 4.350
-0.050 (-1.14%)
Sep 26, 2025, 4:18 PM AEST
Zip Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.35 | 4.40 | 4.31 | 4.35 | 4.35 | -1.14% | 6,069,068 |
| Sep 25, 2025 | 4.45 | 4.46 | 4.38 | 4.40 | 4.40 | -0.68% | 8,214,091 |
| Sep 24, 2025 | 4.51 | 4.52 | 4.37 | 4.43 | 4.43 | -3.70% | 11,047,579 |
| Sep 23, 2025 | 4.65 | 4.78 | 4.60 | 4.60 | 4.60 | -1.08% | 9,196,532 |
| Sep 22, 2025 | 4.68 | 4.72 | 4.65 | 4.65 | 4.65 | -0.21% | 9,284,365 |
| Sep 19, 2025 | 4.63 | 4.75 | 4.61 | 4.66 | 4.66 | 2.42% | 31,590,482 |
| Sep 18, 2025 | 4.49 | 4.59 | 4.41 | 4.55 | 4.55 | 2.25% | 7,139,827 |
| Sep 17, 2025 | 4.51 | 4.54 | 4.37 | 4.45 | 4.45 | -2.41% | 8,912,096 |
| Sep 16, 2025 | 4.56 | 4.63 | 4.52 | 4.56 | 4.56 | 0.88% | 8,518,328 |
| Sep 15, 2025 | 4.52 | 4.59 | 4.43 | 4.52 | 4.52 | 0.22% | 11,312,364 |
| Sep 12, 2025 | 4.63 | 4.70 | 4.50 | 4.51 | 4.51 | -1.74% | 13,079,677 |
| Sep 11, 2025 | 4.58 | 4.62 | 4.49 | 4.59 | 4.59 | 1.10% | 12,928,485 |
| Sep 10, 2025 | 4.42 | 4.55 | 4.41 | 4.54 | 4.54 | 2.48% | 9,299,970 |
| Sep 9, 2025 | 4.55 | 4.57 | 4.39 | 4.43 | 4.43 | -2.42% | 15,649,447 |
| Sep 8, 2025 | 4.42 | 4.55 | 4.41 | 4.54 | 4.54 | 1.11% | 11,068,097 |
| Sep 5, 2025 | 4.34 | 4.52 | 4.32 | 4.49 | 4.49 | 4.66% | 16,778,401 |
| Sep 4, 2025 | 4.17 | 4.30 | 4.17 | 4.29 | 4.29 | 3.62% | 9,940,805 |
| Sep 3, 2025 | 4.17 | 4.25 | 4.12 | 4.14 | 4.14 | -2.59% | 13,025,935 |
| Sep 2, 2025 | 4.31 | 4.36 | 4.23 | 4.25 | 4.25 | -1.39% | 10,715,359 |
| Sep 1, 2025 | 4.28 | 4.40 | 4.24 | 4.31 | 4.31 | 1.17% | 20,110,506 |
| Aug 29, 2025 | 4.25 | 4.33 | 4.22 | 4.26 | 4.26 | 4.16% | 22,085,018 |
| Aug 28, 2025 | 4.09 | 4.19 | 4.06 | 4.09 | 4.09 | 0.99% | 17,849,124 |
| Aug 27, 2025 | 4.15 | 4.18 | 4.04 | 4.05 | 4.05 | -1.70% | 21,522,591 |
| Aug 26, 2025 | 4.00 | 4.12 | 3.91 | 4.12 | 4.12 | 2.23% | 38,637,119 |
| Aug 25, 2025 | 3.93 | 4.04 | 3.93 | 4.03 | 4.03 | 7.47% | 29,882,038 |
| Aug 22, 2025 | 3.70 | 3.92 | 3.60 | 3.75 | 3.75 | 20.19% | 57,595,740 |
| Aug 21, 2025 | 3.04 | 3.16 | 2.98 | 3.12 | 3.12 | 2.63% | 34,613,125 |
| Aug 20, 2025 | 3.14 | 3.14 | 3.02 | 3.04 | 3.04 | -5.30% | 20,833,991 |
| Aug 19, 2025 | 3.20 | 3.29 | 3.16 | 3.21 | 3.21 | -0.62% | 9,709,171 |
| Aug 18, 2025 | 3.20 | 3.25 | 3.16 | 3.23 | 3.23 | -0.31% | 8,426,162 |
| Aug 15, 2025 | 3.21 | 3.25 | 3.18 | 3.24 | 3.24 | - | 7,035,933 |
| Aug 14, 2025 | 3.29 | 3.30 | 3.21 | 3.24 | 3.24 | -0.61% | 9,965,633 |
| Aug 13, 2025 | 3.34 | 3.40 | 3.23 | 3.26 | 3.26 | -1.21% | 12,792,546 |
| Aug 12, 2025 | 3.30 | 3.34 | 3.24 | 3.30 | 3.30 | 0.61% | 22,141,838 |
| Aug 11, 2025 | 3.28 | 3.37 | 3.22 | 3.28 | 3.28 | -2.67% | 16,404,837 |
| Aug 8, 2025 | 3.38 | 3.38 | 3.32 | 3.37 | 3.37 | -1.75% | 13,489,464 |
| Aug 7, 2025 | 3.49 | 3.54 | 3.40 | 3.43 | 3.43 | -2.83% | 12,658,827 |
| Aug 6, 2025 | 3.33 | 3.54 | 3.32 | 3.53 | 3.53 | 4.13% | 12,713,190 |
| Aug 5, 2025 | 3.30 | 3.42 | 3.29 | 3.39 | 3.39 | 5.94% | 17,987,669 |
| Aug 4, 2025 | 3.15 | 3.22 | 3.02 | 3.20 | 3.20 | -1.54% | 19,359,664 |
| Aug 1, 2025 | 3.20 | 3.28 | 3.15 | 3.25 | 3.25 | 0.62% | 13,329,801 |
| Jul 31, 2025 | 3.18 | 3.24 | 3.13 | 3.23 | 3.23 | 2.22% | 12,988,939 |
| Jul 30, 2025 | 3.12 | 3.17 | 3.04 | 3.16 | 3.16 | 0.64% | 13,257,275 |
| Jul 29, 2025 | 3.13 | 3.19 | 3.08 | 3.14 | 3.14 | -1.26% | 11,146,706 |
| Jul 28, 2025 | 3.14 | 3.19 | 3.11 | 3.18 | 3.18 | 1.27% | 11,121,908 |
| Jul 25, 2025 | 3.10 | 3.20 | 3.10 | 3.14 | 3.14 | 0.32% | 13,287,723 |
| Jul 24, 2025 | 3.00 | 3.17 | 2.99 | 3.13 | 3.13 | 4.68% | 18,165,090 |
| Jul 23, 2025 | 2.96 | 3.03 | 2.94 | 2.99 | 2.99 | 1.36% | 11,122,700 |
| Jul 22, 2025 | 2.99 | 3.00 | 2.92 | 2.95 | 2.95 | -1.67% | 11,760,456 |
| Jul 21, 2025 | 2.99 | 3.08 | 2.95 | 3.00 | 3.00 | -1.64% | 12,365,991 |