ZIP Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 3.290 | 3.320 | 2.900 | 2.900 | 2.900 | 14,947,981 |
| 2022-01-25 | 3.210 | 3.470 | 3.170 | 3.210 | 3.210 | 11,807,266 |
| 2022-01-24 | 3.150 | 3.330 | 3.110 | 3.280 | 3.280 | 10,412,428 |
| 2022-01-21 | 3.560 | 3.570 | 3.330 | 3.330 | 3.330 | 12,868,699 |
| 2022-01-20 | 3.740 | 3.800 | 3.580 | 3.610 | 3.610 | 7,680,876 |
| 2022-01-19 | 3.600 | 3.680 | 3.560 | 3.660 | 3.660 | 6,204,693 |
| 2022-01-18 | 3.790 | 3.790 | 3.650 | 3.660 | 3.660 | 4,556,990 |
| 2022-01-17 | 3.690 | 3.810 | 3.650 | 3.790 | 3.790 | 5,071,856 |
| 2022-01-14 | 3.760 | 3.810 | 3.650 | 3.700 | 3.700 | 7,693,925 |
| 2022-01-13 | 3.980 | 4.020 | 3.890 | 3.900 | 3.900 | 3,952,989 |
| 2022-01-12 | 4.070 | 4.100 | 3.990 | 4.000 | 4.000 | 4,905,570 |
| 2022-01-11 | 3.850 | 3.970 | 3.810 | 3.920 | 3.920 | 5,918,196 |
| 2022-01-10 | 3.790 | 3.870 | 3.660 | 3.850 | 3.850 | 7,347,935 |
| 2022-01-07 | 3.930 | 3.950 | 3.800 | 3.820 | 3.820 | 7,903,166 |
| 2022-01-06 | 3.880 | 3.990 | 3.800 | 3.850 | 3.850 | 12,212,158 |
| 2022-01-05 | 4.220 | 4.230 | 4.085 | 4.100 | 4.100 | 9,796,829 |
| 2022-01-04 | 4.340 | 4.395 | 4.210 | 4.330 | 4.330 | 8,248,741 |
| 2021-12-31 | 4.330 | 4.415 | 4.330 | 4.330 | 4.330 | 3,642,125 |
| 2021-12-30 | 4.370 | 4.370 | 4.260 | 4.310 | 4.310 | 2,742,231 |
| 2021-12-29 | 4.420 | 4.440 | 4.330 | 4.390 | 4.390 | 2,813,518 |
| 2021-12-24 | 4.420 | 4.460 | 4.380 | 4.390 | 4.390 | 2,122,125 |
| 2021-12-23 | 4.310 | 4.420 | 4.290 | 4.380 | 4.380 | 3,429,037 |
| 2021-12-22 | 4.550 | 4.550 | 4.260 | 4.280 | 4.280 | 8,431,960 |
| 2021-12-21 | 4.100 | 4.350 | 4.060 | 4.340 | 4.340 | 6,492,188 |
| 2021-12-20 | 4.140 | 4.330 | 4.100 | 4.130 | 4.130 | 5,913,801 |
| 2021-12-17 | 4.100 | 4.280 | 4.050 | 4.180 | 4.180 | 15,588,850 |
| 2021-12-16 | 4.520 | 4.580 | 4.440 | 4.450 | 4.450 | 7,434,780 |
| 2021-12-15 | 4.760 | 4.810 | 4.430 | 4.440 | 4.440 | 8,365,832 |
| 2021-12-14 | 4.820 | 4.890 | 4.770 | 4.770 | 4.770 | 4,066,030 |
| 2021-12-13 | 4.990 | 5.000 | 4.880 | 4.900 | 4.900 | 3,777,334 |
| 2021-12-10 | 4.940 | 5.020 | 4.870 | 4.950 | 4.950 | 5,827,748 |
| 2021-12-09 | 5.310 | 5.320 | 5.050 | 5.070 | 5.070 | 7,750,597 |
| 2021-12-08 | 4.960 | 5.320 | 4.940 | 5.290 | 5.290 | 18,834,970 |
| 2021-12-07 | 4.400 | 4.770 | 4.400 | 4.770 | 4.770 | 14,941,687 |
| 2021-12-06 | 4.670 | 4.680 | 4.340 | 4.340 | 4.340 | 16,210,244 |
| 2021-12-03 | 4.940 | 4.970 | 4.810 | 4.830 | 4.830 | 4,765,851 |
| 2021-12-02 | 4.940 | 4.940 | 4.780 | 4.890 | 4.890 | 8,567,662 |
| 2021-12-01 | 5.110 | 5.170 | 4.990 | 5.050 | 5.050 | 5,805,381 |
| 2021-11-30 | 5.270 | 5.315 | 5.160 | 5.170 | 5.170 | 5,834,820 |
| 2021-11-29 | 5.080 | 5.270 | 5.070 | 5.240 | 5.240 | 9,245,463 |
| 2021-11-26 | 5.420 | 5.430 | 5.130 | 5.170 | 5.170 | 7,077,711 |
| 2021-11-25 | 5.400 | 5.490 | 5.370 | 5.440 | 5.440 | 5,140,099 |
| 2021-11-24 | 5.330 | 5.425 | 5.300 | 5.310 | 5.310 | 5,618,972 |
| 2021-11-23 | 5.400 | 5.520 | 5.355 | 5.390 | 5.390 | 8,878,054 |
| 2021-11-22 | 5.670 | 5.690 | 5.560 | 5.560 | 5.560 | 5,125,679 |
| 2021-11-19 | 5.880 | 5.880 | 5.700 | 5.700 | 5.700 | 6,765,708 |
| 2021-11-18 | 5.850 | 5.930 | 5.735 | 5.910 | 5.910 | 4,256,918 |
| 2021-11-17 | 5.860 | 6.060 | 5.860 | 5.920 | 5.920 | 5,149,503 |
| 2021-11-16 | 5.970 | 5.970 | 5.780 | 5.810 | 5.810 | 4,263,571 |
| 2021-11-15 | 5.930 | 6.060 | 5.920 | 5.980 | 5.980 | 4,164,091 |
| 2021-11-12 | 5.830 | 5.990 | 5.820 | 5.910 | 5.910 | 6,378,751 |
| 2021-11-11 | 5.960 | 5.970 | 5.680 | 5.700 | 5.700 | 11,549,510 |
| 2021-11-10 | 6.200 | 6.210 | 6.000 | 6.010 | 6.010 | 6,946,283 |
| 2021-11-09 | 6.160 | 6.340 | 6.140 | 6.240 | 6.240 | 6,374,051 |
| 2021-11-08 | 6.200 | 6.250 | 6.070 | 6.130 | 6.130 | 5,744,885 |
| 2021-11-05 | 6.200 | 6.340 | 6.140 | 6.200 | 6.200 | 4,927,615 |
| 2021-11-04 | 6.330 | 6.350 | 6.160 | 6.200 | 6.200 | 4,609,840 |
| 2021-11-03 | 6.230 | 6.420 | 6.200 | 6.230 | 6.230 | 5,034,203 |
| 2021-11-02 | 6.380 | 6.400 | 6.190 | 6.220 | 6.220 | 5,835,491 |
| 2021-11-01 | 6.570 | 6.580 | 6.360 | 6.390 | 6.390 | 5,495,318 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.