Education
About Us
Working with TipRanks
Follow Us
Zip Co Ltd. (AU:ZIP)
ASX:ZIP
Time Period
3M
Events
Historical Prices
Rows:
Dec 09, 2025
3.10
3.19
3.06
3.13
3.13
-0.63%
13,530,350
0.92
Dec 08, 2025
2.97
3.16
2.95
3.15
3.15
+5.70%
15,161,090
1.03
Dec 05, 2025
3.00
3.07
2.94
2.98
2.98
+1.71%
14,187,000
0.96
Dec 04, 2025
3.03
3.09
2.93
2.93
2.93
-0.68%
15,856,820
1.08
Dec 03, 2025
3.00
3.05
2.92
2.95
2.95
0.00%
28,201,680
1.95
Dec 02, 2025
3.19
3.21
2.90
2.95
2.95
-10.61%
35,843,340
2.55
Dec 01, 2025
3.46
3.46
3.30
3.30
3.30
-2.94%
13,881,700
0.99
Nov 28, 2025
3.38
3.46
3.33
3.40
3.40
+0.89%
11,160,250
0.80
Nov 27, 2025
3.26
3.40
3.23
3.37
3.37
+5.31%
20,828,430
1.49
Nov 26, 2025
3.13
3.25
3.10
3.20
3.20
+6.67%
21,863,109
1.56
Nov 25, 2025
3.06
3.09
2.98
3.00
3.00
+1.01%
17,368,820
1.24
Nov 24, 2025
2.95
2.99
2.88
2.97
2.97
+4.21%
22,015,869
1.57
Nov 21, 2025
2.87
2.91
2.83
2.85
2.85
-4.36%
15,446,930
1.07
Nov 20, 2025
2.95
3.08
2.94
2.98
2.98
+4.93%
20,549,689
1.41
Nov 19, 2025
2.91
2.93
2.84
2.84
2.84
-3.40%
18,344,939
1.21
Nov 18, 2025
3.08
3.08
2.90
2.94
2.94
-6.37%
19,938,500
1.30
Nov 17, 2025
3.13
3.22
3.10
3.14
3.14
0.00%
10,686,450
0.69
Nov 14, 2025
3.09
3.15
3.02
3.14
3.14
-3.09%
17,675,400
1.15
Nov 13, 2025
3.30
3.30
3.15
3.24
3.24
-2.11%
19,804,820
1.30
Nov 12, 2025
3.52
3.54
3.24
3.31
3.31
-5.43%
21,166,350
1.41
Nov 11, 2025
3.62
3.64
3.47
3.50
3.50
-0.57%
10,491,430
0.70
Nov 10, 2025
3.41
3.59
3.41
3.52
3.52
+4.45%
17,595,990
1.18
Nov 07, 2025
3.49
3.56
3.30
3.37
3.37
-6.65%
21,093,141
1.41
Nov 06, 2025
3.85
3.87
3.53
3.61
3.61
-4.24%
14,819,820
0.99
Nov 05, 2025
3.80
3.82
3.65
3.77
3.77
-2.58%
12,604,630
0.84
Nov 04, 2025
3.94
3.95
3.83
3.87
3.87
-1.78%
5,568,239
0.37
Nov 03, 2025
3.91
4.01
3.88
3.94
3.94
+1.81%
8,377,691
0.55
Oct 31, 2025
3.92
3.94
3.86
3.87
3.87
-1.02%
7,316,026
0.48
Oct 30, 2025
3.95
3.97
3.84
3.91
3.91
-2.25%
16,947,600
1.10
Oct 29, 2025
4.05
4.10
3.98
4.00
4.00
-2.44%
16,979,580
1.11
Oct 28, 2025
4.12
4.13
3.97
4.10
4.10
+0.24%
12,074,850
0.79
Oct 27, 2025
4.10
4.21
4.08
4.09
4.09
+3.02%
15,187,510
0.99
Oct 24, 2025
4.07
4.17
3.96
3.97
3.97
-1.00%
14,283,020
0.94
Oct 23, 2025
4.03
4.06
3.93
4.01
4.01
-2.67%
18,668,119
1.23
Oct 22, 2025
4.27
4.29
4.00
4.12
4.12
-1.67%
22,918,279
1.53
Oct 21, 2025
4.61
4.66
4.16
4.19
4.19
-9.11%
27,808,359
1.87
Oct 20, 2025
4.84
4.93
4.51
4.61
4.61
+4.30%
23,283,289
1.59
Oct 17, 2025
4.50
4.56
4.38
4.42
4.42
-2.86%
15,641,050
1.07
Oct 16, 2025
4.69
4.70
4.49
4.55
4.55
-1.94%
8,689,456
0.59
Oct 15, 2025
4.68
4.68
4.60
4.64
4.64
-0.22%
6,633,529
0.44
Oct 14, 2025
4.68
4.70
4.61
4.65
4.65
+0.22%
8,317,344
0.56
Oct 13, 2025
4.68
4.77
4.55
4.64
4.64
-3.53%
19,733,789
1.34
Oct 10, 2025
4.71
4.86
4.67
4.81
4.81
+2.12%
7,683,612
0.52
Oct 09, 2025
4.81
4.84
4.66
4.71
4.71
-1.87%
11,737,690
0.78
Oct 08, 2025
4.66
4.82
4.65
4.80
4.80
+3.00%
18,154,480
1.22
Oct 07, 2025
4.74
4.80
4.66
4.66
4.66
-1.27%
10,255,680
0.69
Oct 06, 2025
4.83
4.83
4.64
4.72
4.72
-1.67%
8,161,152
0.54
Oct 03, 2025
4.63
4.80
4.61
4.80
4.80
+3.45%
10,761,620
0.71
Oct 02, 2025
4.55
4.64
4.50
4.64
4.64
+2.43%
9,445,859
0.63
Oct 01, 2025
4.40
4.54
4.34
4.53
4.53
+2.49%
10,886,460
0.73
Rows: