Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Zip Co Ltd. (ZIP) Historical Prices

AU:ZIP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.871.901.771.791.79-3.76%21,219,8951.02
Oct 29, 20261.781.871.771.861.86+6.59%30,634,9921.49
Oct 28, 20261.731.851.731.751.75+2.65%27,352,5251.34
Oct 27, 20261.621.761.621.701.70+4.94%45,916,7342.30
Oct 26, 20261.511.691.481.621.62+10.96%59,427,9653.09
Oct 23, 20261.071.561.031.461.46-29.47%109,039,7276.17
Oct 22, 20262.062.091.982.072.07+0.49%26,149,1291.50
Oct 21, 20262.152.162.002.062.06-2.83%20,046,6071.15
Oct 20, 20262.182.202.102.122.12-2.30%10,588,7110.60
Oct 19, 20262.132.182.092.172.17+0.00%9,616,5780.55
Oct 16, 20262.162.192.012.172.17+2.36%32,217,2031.87
Oct 15, 20262.122.142.062.122.12-4.07%14,649,6760.85
Oct 14, 20262.142.212.122.212.21+4.25%14,650,5820.85
Oct 13, 20262.302.302.122.122.12-7.02%16,233,7780.94
Oct 12, 20262.232.332.202.282.28+5.56%15,986,6470.92
Oct 09, 20262.102.202.092.162.16+3.85%11,850,0300.68
Oct 08, 20262.092.122.042.082.08-1.89%16,833,5450.97
Oct 07, 20262.082.122.062.122.12+2.42%11,509,5230.67
Oct 06, 20262.102.122.062.072.07+0.98%8,794,2190.51
Oct 05, 20262.102.102.032.052.05-0.97%7,572,2960.43
Oct 02, 20262.002.122.002.072.07+3.76%10,819,9820.62
Oct 01, 20262.022.041.982.002.00-1.72%9,503,4920.55
Sep 30, 20262.012.072.012.032.03+0.50%9,711,1810.56
Sep 29, 20261.982.081.972.022.02+1.51%11,294,6130.65
Sep 28, 20261.992.011.961.991.99+0.25%13,180,4620.76
Sep 25, 20262.032.041.961.991.99+0.00%19,054,0251.09
Sep 24, 20262.162.161.931.991.99-11.38%44,215,1482.59
Sep 23, 20262.242.292.232.242.24+0.00%8,547,4420.50
Sep 22, 20262.222.292.212.242.24+0.90%8,406,7160.49
Sep 21, 20262.152.242.132.222.22+1.83%8,096,6120.47
Sep 18, 20262.212.242.152.182.18-1.80%22,237,4361.29
Sep 17, 20262.232.262.192.222.22+0.45%12,433,6540.72
Sep 16, 20262.132.242.092.212.21+2.79%15,389,6420.89
Sep 15, 20262.122.222.122.152.15+2.38%15,211,0170.88
Sep 14, 20262.142.162.082.102.10-1.41%11,605,4550.67
Sep 11, 20262.172.172.092.132.13-3.62%19,722,5801.13
Sep 10, 20262.222.252.182.212.21-3.07%18,504,0801.06
Sep 09, 20262.332.362.282.282.28-1.30%12,443,3950.71
Sep 08, 20262.382.402.312.312.31-2.94%14,052,4860.80
Sep 07, 20262.422.432.352.382.38-2.46%15,304,2350.87
Sep 04, 20262.422.502.412.442.44+2.52%21,817,6451.24
Sep 03, 20262.472.522.382.382.38-2.06%22,831,7131.32
Sep 02, 20262.522.532.432.432.43-7.25%21,950,2711.28
Sep 01, 20262.482.662.462.622.62+4.80%37,957,8012.27
Aug 31, 20262.492.542.442.502.50-1.57%17,533,1021.05
Aug 28, 20262.582.692.542.542.54-0.78%14,230,3760.85
Aug 27, 20262.602.622.552.562.56-2.29%9,286,5890.56
Aug 26, 20262.682.712.552.622.62-1.50%13,217,2500.78
Aug 25, 20262.562.692.482.662.66+5.56%24,342,3811.46
Aug 24, 20262.622.622.472.522.52-1.95%25,582,2151.55