Zip Co Ltd. (AU:ZIP)
ASX:ZIP
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
1.81
2.02
1.81
2.00
2.00
+19.46%
62,274,559
2.24
Apr 07, 2026
1.64
1.72
1.62
1.67
1.67
+6.03%
21,381,250
0.77
Apr 06, 2026
1.58
1.72
1.56
1.58
1.58
0.00%
0
0.00
Apr 03, 2026
1.58
1.72
1.56
1.58
1.58
0.00%
0
0.00
Apr 02, 2026
1.72
1.72
1.56
1.58
1.58
-8.16%
36,338,539
1.32
Apr 01, 2026
1.62
1.73
1.60
1.72
1.72
+10.65%
38,622,688
1.43
Mar 31, 2026
1.50
1.60
1.46
1.55
1.55
+4.38%
28,699,689
1.08
Mar 30, 2026
1.54
1.55
1.47
1.49
1.49
-6.01%
25,736,381
0.98
Mar 27, 2026
1.60
1.61
1.55
1.58
1.58
-3.66%
21,683,051
0.83
Mar 26, 2026
1.64
1.70
1.62
1.64
1.64
-0.30%
20,776,449
0.80
Mar 25, 2026
1.54
1.66
1.53
1.65
1.65
+8.22%
25,317,529
1.00
Mar 24, 2026
1.57
1.59
1.48
1.52
1.52
+0.66%
18,900,270
0.75
Mar 23, 2026
1.41
1.53
1.38
1.51
1.51
+4.50%
26,147,840
1.05
Mar 20, 2026
1.51
1.55
1.44
1.45
1.45
-2.36%
39,220,273
1.61
Mar 19, 2026
1.50
1.50
1.44
1.48
1.48
-5.13%
41,313,230
1.73
Mar 18, 2026
1.55
1.59
1.52
1.56
1.56
+1.30%
22,197,471
0.93
Mar 17, 2026
1.61
1.62
1.50
1.54
1.54
-3.45%
35,995,660
1.53
Mar 16, 2026
1.62
1.63
1.58
1.60
1.60
-1.54%
24,946,211
1.07
Mar 13, 2026
1.57
1.64
1.53
1.62
1.62
+0.93%
31,931,289
1.39
Mar 12, 2026
1.69
1.70
1.60
1.61
1.61
-6.14%
25,537,449
1.12
Mar 11, 2026
1.70
1.73
1.67
1.71
1.71
+1.48%
21,348,029
0.95
Mar 10, 2026
1.78
1.78
1.68
1.69
1.69
-0.59%
26,731,230
1.19
Mar 09, 2026
1.75
1.76
1.65
1.70
1.70
-8.13%
33,503,488
1.52
Mar 06, 2026
1.74
1.85
1.73
1.85
1.85
+3.65%
28,625,770
1.31
Mar 05, 2026
1.70
1.79
1.68
1.78
1.78
+9.88%
33,212,820
1.54
Mar 04, 2026
1.70
1.70
1.60
1.62
1.62
-4.42%
23,164,301
1.08
Mar 03, 2026
1.79
1.81
1.68
1.70
1.70
-3.14%
25,016,760
1.18
Mar 02, 2026
1.77
1.81
1.74
1.75
1.75
-8.38%
26,255,180
1.23
Feb 27, 2026
1.91
2.00
1.89
1.91
1.91
+3.52%
48,127,121
2.28
Feb 26, 2026
1.78
1.86
1.76
1.85
1.85
+5.43%
32,685,410
1.57
Feb 25, 2026
1.67
1.76
1.65
1.75
1.75
+9.38%
39,561,660
1.94
Feb 24, 2026
1.61
1.69
1.58
1.60
1.60
-6.43%
60,975,887
3.09
Feb 23, 2026
1.81
1.84
1.69
1.71
1.71
-3.93%
59,841,449
3.13
Feb 20, 2026
1.93
1.94
1.78
1.78
1.78
-3.78%
93,496,008
5.22
Feb 19, 2026
2.17
2.28
1.72
1.85
1.85
-34.40%
218,628,094
14.80
Feb 18, 2026
2.67
2.88
2.67
2.82
2.82
+8.05%
27,848,260
1.91
Feb 17, 2026
2.52
2.66
2.48
2.61
2.61
+3.98%
15,714,370
1.07
Feb 16, 2026
2.44
2.54
2.35
2.51
2.51
+5.46%
23,344,131
1.60
Feb 13, 2026
2.47
2.52
2.36
2.38
2.38
-8.46%
17,940,600
1.23
Feb 12, 2026
2.70
2.71
2.59
2.60
2.60
-0.76%
16,156,550
1.11
Feb 11, 2026
2.61
2.80
2.59
2.76
2.76
+5.34%
17,449,980
1.20
Feb 10, 2026
2.51
2.65
2.48
2.62
2.62
+6.07%
16,393,391
1.12
Feb 09, 2026
2.50
2.58
2.44
2.47
2.47
+3.78%
21,904,900
1.50
Feb 06, 2026
2.35
2.38
2.25
2.38
2.38
-3.25%
21,231,561
1.47
Feb 05, 2026
2.55
2.59
2.41
2.46
2.46
-2.38%
24,455,350
1.71
Feb 04, 2026
2.67
2.70
2.52
2.52
2.52
-9.03%
18,566,869
1.30
Feb 03, 2026
2.77
2.80
2.71
2.77
2.77
+1.84%
11,847,400
0.82
Feb 02, 2026
2.62
2.75
2.59
2.72
2.72
+2.64%
10,516,460
0.73
Jan 30, 2026
2.72
2.76
2.62
2.65
2.65
-3.99%
19,849,641
1.40
Jan 29, 2026
2.89
2.90
2.70
2.76
2.76
-3.83%
17,444,500
1.24
Rows: