Zip Co Ltd. ZIP

ASX · Australia · Finance

AUD 2.00-0.03 (-1.72%)

Market closed· Oct 1, 2026, 6:11 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 2.00	-1.72%	AUD 2.02	AUD 2.04	AUD 1.98	9.50M
2026-09-30	AUD 2.03	+0.50%	AUD 2.01	AUD 2.07	AUD 2.01	9.71M
2026-09-29	AUD 2.02	+1.51%	AUD 1.98	AUD 2.08	AUD 1.97	11.29M
2026-09-28	AUD 1.99	+0.25%	AUD 1.99	AUD 2.01	AUD 1.96	13.18M
2026-09-25	AUD 1.99	0.00%	AUD 2.03	AUD 2.04	AUD 1.96	19.05M
2026-09-24	AUD 1.99	-11.38%	AUD 2.16	AUD 2.16	AUD 1.92	44.22M
2026-09-23	AUD 2.24	0.00%	AUD 2.24	AUD 2.29	AUD 2.23	8.55M
2026-09-22	AUD 2.24	+0.90%	AUD 2.22	AUD 2.29	AUD 2.21	8.41M
2026-09-21	AUD 2.22	+1.83%	AUD 2.15	AUD 2.24	AUD 2.13	8.10M
2026-09-18	AUD 2.18	-1.80%	AUD 2.21	AUD 2.24	AUD 2.15	22.24M
2026-09-17	AUD 2.22	+0.45%	AUD 2.23	AUD 2.26	AUD 2.19	12.43M
2026-09-16	AUD 2.21	+2.79%	AUD 2.13	AUD 2.23	AUD 2.09	15.39M
2026-09-15	AUD 2.15	+2.38%	AUD 2.12	AUD 2.22	AUD 2.12	15.21M
2026-09-14	AUD 2.10	-1.41%	AUD 2.14	AUD 2.15	AUD 2.08	11.61M
2026-09-11	AUD 2.13	-3.62%	AUD 2.17	AUD 2.17	AUD 2.09	19.72M
2026-09-10	AUD 2.21	-3.07%	AUD 2.22	AUD 2.24	AUD 2.18	18.50M
2026-09-09	AUD 2.28	-1.30%	AUD 2.33	AUD 2.36	AUD 2.28	12.44M
2026-09-08	AUD 2.31	-2.94%	AUD 2.38	AUD 2.40	AUD 2.31	14.05M
2026-09-07	AUD 2.38	-2.46%	AUD 2.42	AUD 2.42	AUD 2.35	15.30M
2026-09-04	AUD 2.44	+2.52%	AUD 2.42	AUD 2.50	AUD 2.41	21.82M
2026-09-03	AUD 2.38	-2.06%	AUD 2.47	AUD 2.52	AUD 2.38	22.83M
2026-09-02	AUD 2.43	-7.25%	AUD 2.52	AUD 2.53	AUD 2.43	21.95M
2026-09-01	AUD 2.62	+4.80%	AUD 2.48	AUD 2.66	AUD 2.46	37.96M
2026-08-31	AUD 2.50	-1.57%	AUD 2.49	AUD 2.54	AUD 2.43	17.53M
2026-08-28	AUD 2.54	-0.78%	AUD 2.58	AUD 2.69	AUD 2.54	14.23M
2026-08-27	AUD 2.56	-2.29%	AUD 2.60	AUD 2.62	AUD 2.55	9.29M
2026-08-26	AUD 2.62	-1.50%	AUD 2.68	AUD 2.71	AUD 2.55	13.22M
2026-08-25	AUD 2.66	+5.56%	AUD 2.56	AUD 2.69	AUD 2.48	24.34M
2026-08-24	AUD 2.52	-1.95%	AUD 2.62	AUD 2.62	AUD 2.47	25.58M
2026-08-21	AUD 2.57	-15.74%	AUD 3.10	AUD 3.10	AUD 2.57	51.80M
2026-08-20	AUD 3.05	+18.22%	AUD 2.88	AUD 3.11	AUD 2.79	65.55M
2026-08-19	AUD 2.58	+2.38%	AUD 2.49	AUD 2.65	AUD 2.46	23.22M
2026-08-18	AUD 2.52	-6.67%	AUD 2.66	AUD 2.67	AUD 2.52	20.49M
2026-08-17	AUD 2.70	-1.10%	AUD 2.71	AUD 2.75	AUD 2.65	9.73M
2026-08-14	AUD 2.73	-1.44%	AUD 2.85	AUD 2.87	AUD 2.70	20.56M
2026-08-13	AUD 2.77	-0.72%	AUD 2.78	AUD 2.80	AUD 2.68	10.14M
2026-08-12	AUD 2.79	+1.82%	AUD 2.75	AUD 2.82	AUD 2.67	16.32M
2026-08-11	AUD 2.74	-2.49%	AUD 2.79	AUD 2.79	AUD 2.67	15.63M
2026-08-10	AUD 2.81	-1.75%	AUD 2.87	AUD 2.90	AUD 2.80	7.10M
2026-08-07	AUD 2.86	-3.38%	AUD 2.83	AUD 2.89	AUD 2.70	22.77M
2026-08-06	AUD 2.96	+2.07%	AUD 2.89	AUD 3.00	AUD 2.86	14.30M
2026-08-05	AUD 2.90	+7.81%	AUD 2.76	AUD 2.94	AUD 2.72	19.58M
2026-08-04	AUD 2.69	+5.08%	AUD 2.66	AUD 2.74	AUD 2.60	21.38M
2026-08-03	AUD 2.56	+0.39%	AUD 2.53	AUD 2.58	AUD 2.51	8.89M
2026-07-31	AUD 2.55	+8.05%	AUD 2.49	AUD 2.59	AUD 2.47	18.15M
2026-07-30	AUD 2.36	-4.45%	AUD 2.42	AUD 2.45	AUD 2.34	18.12M
2026-07-29	AUD 2.47	-3.52%	AUD 2.64	AUD 2.68	AUD 2.47	13.89M
2026-07-28	AUD 2.56	-3.03%	AUD 2.64	AUD 2.68	AUD 2.54	10.36M
2026-07-27	AUD 2.64	+4.76%	AUD 2.57	AUD 2.67	AUD 2.53	14.07M
2026-07-24	AUD 2.52	-4.91%	AUD 2.58	AUD 2.63	AUD 2.47	21.66M
2026-07-23	AUD 2.65	-4.68%	AUD 2.79	AUD 2.85	AUD 2.58	18.69M
2026-07-22	AUD 2.78	-0.71%	AUD 2.83	AUD 2.88	AUD 2.77	6.26M
2026-07-21	AUD 2.80	-2.44%	AUD 2.85	AUD 2.88	AUD 2.76	10.27M
2026-07-20	AUD 2.87	-3.69%	AUD 2.98	AUD 3.02	AUD 2.86	12.46M
2026-07-17	AUD 2.98	-5.10%	AUD 3.10	AUD 3.12	AUD 2.92	21.05M
2026-07-16	AUD 3.14	-1.87%	AUD 3.20	AUD 3.23	AUD 3.11	12.38M
2026-07-15	AUD 3.20	+8.47%	AUD 3.04	AUD 3.26	AUD 3.03	20.74M
2026-07-14	AUD 2.95	-2.96%	AUD 3.02	AUD 3.04	AUD 2.89	15.80M
2026-07-13	AUD 3.04	-2.88%	AUD 3.15	AUD 3.17	AUD 2.98	11.58M
2026-07-10	AUD 3.13	+1.95%	AUD 3.15	AUD 3.19	AUD 3.08	11.86M
2026-07-09	AUD 3.07	-0.97%	AUD 3.05	AUD 3.09	AUD 3.00	10.13M
2026-07-08	AUD 3.10	-2.52%	AUD 3.16	AUD 3.17	AUD 3.03	14.90M
2026-07-07	AUD 3.18	-1.24%	AUD 3.19	AUD 3.25	AUD 3.17	7.63M
2026-07-06	AUD 3.22	-0.31%	AUD 3.21	AUD 3.29	AUD 3.16	8.89M
2026-07-03	AUD 3.23	+4.53%	AUD 3.11	AUD 3.24	AUD 3.07	13.13M
2026-07-02	AUD 3.09	-1.90%	AUD 3.17	AUD 3.18	AUD 3.04	12.44M
2026-07-01	AUD 3.15	-2.78%	AUD 3.22	AUD 3.23	AUD 3.09	12.59M
2026-06-30	AUD 3.24	+3.51%	AUD 3.15	AUD 3.28	AUD 3.05	18.91M
2026-06-29	AUD 3.13	+8.68%	AUD 2.94	AUD 3.14	AUD 2.93	22.77M
2026-06-26	AUD 2.88	-1.71%	AUD 2.92	AUD 2.94	AUD 2.79	15.32M
2026-06-25	AUD 2.93	+2.45%	AUD 2.91	AUD 2.95	AUD 2.83	15.16M
2026-06-24	AUD 2.86	+1.78%	AUD 2.80	AUD 2.87	AUD 2.78	14.59M
2026-06-23	AUD 2.81	-3.10%	AUD 2.90	AUD 2.91	AUD 2.78	11.32M
2026-06-22	AUD 2.90	-0.68%	AUD 2.92	AUD 2.94	AUD 2.86	10.25M
2026-06-19	AUD 2.92	+2.82%	AUD 2.88	AUD 3.07	AUD 2.87	25.09M
2026-06-18	AUD 2.84	-2.07%	AUD 2.87	AUD 3.00	AUD 2.82	14.39M
2026-06-17	AUD 2.90	+0.69%	AUD 2.85	AUD 2.94	AUD 2.84	15.93M
2026-06-16	AUD 2.88	+1.77%	AUD 2.84	AUD 2.93	AUD 2.80	19.23M
2026-06-15	AUD 2.83	+6.39%	AUD 2.70	AUD 2.85	AUD 2.70	18.99M
2026-06-12	AUD 2.66	+9.47%	AUD 2.51	AUD 2.67	AUD 2.50	23.79M
2026-06-11	AUD 2.43	+1.25%	AUD 2.35	AUD 2.48	AUD 2.33	14.05M
2026-06-10	AUD 2.40	-4.76%	AUD 2.50	AUD 2.56	AUD 2.40	21.43M
2026-06-09	AUD 2.52	+5.88%	AUD 2.35	AUD 2.58	AUD 2.27	19.29M
2026-06-05	AUD 2.38	+1.71%	AUD 2.40	AUD 2.42	AUD 2.32	12.07M
2026-06-04	AUD 2.34	-3.70%	AUD 2.34	AUD 2.37	AUD 2.31	13.88M
2026-06-03	AUD 2.43	+0.41%	AUD 2.38	AUD 2.47	AUD 2.31	15.32M
2026-06-02	AUD 2.42	0.00%	AUD 2.43	AUD 2.46	AUD 2.35	12.02M
2026-06-01	AUD 2.42	+5.22%	AUD 2.30	AUD 2.46	AUD 2.28	12.37M
2026-05-29	AUD 2.30	+4.55%	AUD 2.25	AUD 2.32	AUD 2.19	26.15M
2026-05-28	AUD 2.20	-2.22%	AUD 2.26	AUD 2.28	AUD 2.19	10.15M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 2.00	-1.72%	AUD 2.02	AUD 2.04	AUD 1.98	9.50M
2026-09-30	AUD 2.03	+0.50%	AUD 2.01	AUD 2.07	AUD 2.01	9.71M
2026-09-29	AUD 2.02	+1.51%	AUD 1.98	AUD 2.08	AUD 1.97	11.29M
2026-09-28	AUD 1.99	+0.25%	AUD 1.99	AUD 2.01	AUD 1.96	13.18M
2026-09-25	AUD 1.99	0.00%	AUD 2.03	AUD 2.04	AUD 1.96	19.05M
2026-09-24	AUD 1.99	-11.38%	AUD 2.16	AUD 2.16	AUD 1.92	44.22M
2026-09-23	AUD 2.24	0.00%	AUD 2.24	AUD 2.29	AUD 2.23	8.55M
2026-09-22	AUD 2.24	+0.90%	AUD 2.22	AUD 2.29	AUD 2.21	8.41M
2026-09-21	AUD 2.22	+1.83%	AUD 2.15	AUD 2.24	AUD 2.13	8.10M
2026-09-18	AUD 2.18	-1.80%	AUD 2.21	AUD 2.24	AUD 2.15	22.24M
2026-09-17	AUD 2.22	+0.45%	AUD 2.23	AUD 2.26	AUD 2.19	12.43M
2026-09-16	AUD 2.21	+2.79%	AUD 2.13	AUD 2.23	AUD 2.09	15.39M
2026-09-15	AUD 2.15	+2.38%	AUD 2.12	AUD 2.22	AUD 2.12	15.21M
2026-09-14	AUD 2.10	-1.41%	AUD 2.14	AUD 2.15	AUD 2.08	11.61M
2026-09-11	AUD 2.13	-3.62%	AUD 2.17	AUD 2.17	AUD 2.09	19.72M
2026-09-10	AUD 2.21	-3.07%	AUD 2.22	AUD 2.24	AUD 2.18	18.50M
2026-09-09	AUD 2.28	-1.30%	AUD 2.33	AUD 2.36	AUD 2.28	12.44M
2026-09-08	AUD 2.31	-2.94%	AUD 2.38	AUD 2.40	AUD 2.31	14.05M
2026-09-07	AUD 2.38	-2.46%	AUD 2.42	AUD 2.42	AUD 2.35	15.30M
2026-09-04	AUD 2.44	+2.52%	AUD 2.42	AUD 2.50	AUD 2.41	21.82M
2026-09-03	AUD 2.38	-2.06%	AUD 2.47	AUD 2.52	AUD 2.38	22.83M
2026-09-02	AUD 2.43	-7.25%	AUD 2.52	AUD 2.53	AUD 2.43	21.95M
2026-09-01	AUD 2.62	+4.80%	AUD 2.48	AUD 2.66	AUD 2.46	37.96M
2026-08-31	AUD 2.50	-1.57%	AUD 2.49	AUD 2.54	AUD 2.43	17.53M
2026-08-28	AUD 2.54	-0.78%	AUD 2.58	AUD 2.69	AUD 2.54	14.23M
2026-08-27	AUD 2.56	-2.29%	AUD 2.60	AUD 2.62	AUD 2.55	9.29M
2026-08-26	AUD 2.62	-1.50%	AUD 2.68	AUD 2.71	AUD 2.55	13.22M
2026-08-25	AUD 2.66	+5.56%	AUD 2.56	AUD 2.69	AUD 2.48	24.34M
2026-08-24	AUD 2.52	-1.95%	AUD 2.62	AUD 2.62	AUD 2.47	25.58M
2026-08-21	AUD 2.57	-15.74%	AUD 3.10	AUD 3.10	AUD 2.57	51.80M
2026-08-20	AUD 3.05	+18.22%	AUD 2.88	AUD 3.11	AUD 2.79	65.55M
2026-08-19	AUD 2.58	+2.38%	AUD 2.49	AUD 2.65	AUD 2.46	23.22M
2026-08-18	AUD 2.52	-6.67%	AUD 2.66	AUD 2.67	AUD 2.52	20.49M
2026-08-17	AUD 2.70	-1.10%	AUD 2.71	AUD 2.75	AUD 2.65	9.73M
2026-08-14	AUD 2.73	-1.44%	AUD 2.85	AUD 2.87	AUD 2.70	20.56M
2026-08-13	AUD 2.77	-0.72%	AUD 2.78	AUD 2.80	AUD 2.68	10.14M
2026-08-12	AUD 2.79	+1.82%	AUD 2.75	AUD 2.82	AUD 2.67	16.32M
2026-08-11	AUD 2.74	-2.49%	AUD 2.79	AUD 2.79	AUD 2.67	15.63M
2026-08-10	AUD 2.81	-1.75%	AUD 2.87	AUD 2.90	AUD 2.80	7.10M
2026-08-07	AUD 2.86	-3.38%	AUD 2.83	AUD 2.89	AUD 2.70	22.77M
2026-08-06	AUD 2.96	+2.07%	AUD 2.89	AUD 3.00	AUD 2.86	14.30M
2026-08-05	AUD 2.90	+7.81%	AUD 2.76	AUD 2.94	AUD 2.72	19.58M
2026-08-04	AUD 2.69	+5.08%	AUD 2.66	AUD 2.74	AUD 2.60	21.38M
2026-08-03	AUD 2.56	+0.39%	AUD 2.53	AUD 2.58	AUD 2.51	8.89M
2026-07-31	AUD 2.55	+8.05%	AUD 2.49	AUD 2.59	AUD 2.47	18.15M
2026-07-30	AUD 2.36	-4.45%	AUD 2.42	AUD 2.45	AUD 2.34	18.12M
2026-07-29	AUD 2.47	-3.52%	AUD 2.64	AUD 2.68	AUD 2.47	13.89M
2026-07-28	AUD 2.56	-3.03%	AUD 2.64	AUD 2.68	AUD 2.54	10.36M
2026-07-27	AUD 2.64	+4.76%	AUD 2.57	AUD 2.67	AUD 2.53	14.07M
2026-07-24	AUD 2.52	-4.91%	AUD 2.58	AUD 2.63	AUD 2.47	21.66M
2026-07-23	AUD 2.65	-4.68%	AUD 2.79	AUD 2.85	AUD 2.58	18.69M
2026-07-22	AUD 2.78	-0.71%	AUD 2.83	AUD 2.88	AUD 2.77	6.26M
2026-07-21	AUD 2.80	-2.44%	AUD 2.85	AUD 2.88	AUD 2.76	10.27M
2026-07-20	AUD 2.87	-3.69%	AUD 2.98	AUD 3.02	AUD 2.86	12.46M
2026-07-17	AUD 2.98	-5.10%	AUD 3.10	AUD 3.12	AUD 2.92	21.05M
2026-07-16	AUD 3.14	-1.87%	AUD 3.20	AUD 3.23	AUD 3.11	12.38M
2026-07-15	AUD 3.20	+8.47%	AUD 3.04	AUD 3.26	AUD 3.03	20.74M
2026-07-14	AUD 2.95	-2.96%	AUD 3.02	AUD 3.04	AUD 2.89	15.80M
2026-07-13	AUD 3.04	-2.88%	AUD 3.15	AUD 3.17	AUD 2.98	11.58M
2026-07-10	AUD 3.13	+1.95%	AUD 3.15	AUD 3.19	AUD 3.08	11.86M
2026-07-09	AUD 3.07	-0.97%	AUD 3.05	AUD 3.09	AUD 3.00	10.13M
2026-07-08	AUD 3.10	-2.52%	AUD 3.16	AUD 3.17	AUD 3.03	14.90M
2026-07-07	AUD 3.18	-1.24%	AUD 3.19	AUD 3.25	AUD 3.17	7.63M
2026-07-06	AUD 3.22	-0.31%	AUD 3.21	AUD 3.29	AUD 3.16	8.89M
2026-07-03	AUD 3.23	+4.53%	AUD 3.11	AUD 3.24	AUD 3.07	13.13M
2026-07-02	AUD 3.09	-1.90%	AUD 3.17	AUD 3.18	AUD 3.04	12.44M
2026-07-01	AUD 3.15	-2.78%	AUD 3.22	AUD 3.23	AUD 3.09	12.59M
2026-06-30	AUD 3.24	+3.51%	AUD 3.15	AUD 3.28	AUD 3.05	18.91M
2026-06-29	AUD 3.13	+8.68%	AUD 2.94	AUD 3.14	AUD 2.93	22.77M
2026-06-26	AUD 2.88	-1.71%	AUD 2.92	AUD 2.94	AUD 2.79	15.32M
2026-06-25	AUD 2.93	+2.45%	AUD 2.91	AUD 2.95	AUD 2.83	15.16M
2026-06-24	AUD 2.86	+1.78%	AUD 2.80	AUD 2.87	AUD 2.78	14.59M
2026-06-23	AUD 2.81	-3.10%	AUD 2.90	AUD 2.91	AUD 2.78	11.32M
2026-06-22	AUD 2.90	-0.68%	AUD 2.92	AUD 2.94	AUD 2.86	10.25M
2026-06-19	AUD 2.92	+2.82%	AUD 2.88	AUD 3.07	AUD 2.87	25.09M
2026-06-18	AUD 2.84	-2.07%	AUD 2.87	AUD 3.00	AUD 2.82	14.39M
2026-06-17	AUD 2.90	+0.69%	AUD 2.85	AUD 2.94	AUD 2.84	15.93M
2026-06-16	AUD 2.88	+1.77%	AUD 2.84	AUD 2.93	AUD 2.80	19.23M
2026-06-15	AUD 2.83	+6.39%	AUD 2.70	AUD 2.85	AUD 2.70	18.99M
2026-06-12	AUD 2.66	+9.47%	AUD 2.51	AUD 2.67	AUD 2.50	23.79M
2026-06-11	AUD 2.43	+1.25%	AUD 2.35	AUD 2.48	AUD 2.33	14.05M
2026-06-10	AUD 2.40	-4.76%	AUD 2.50	AUD 2.56	AUD 2.40	21.43M
2026-06-09	AUD 2.52	+5.88%	AUD 2.35	AUD 2.58	AUD 2.27	19.29M
2026-06-05	AUD 2.38	+1.71%	AUD 2.40	AUD 2.42	AUD 2.32	12.07M
2026-06-04	AUD 2.34	-3.70%	AUD 2.34	AUD 2.37	AUD 2.31	13.88M
2026-06-03	AUD 2.43	+0.41%	AUD 2.38	AUD 2.47	AUD 2.31	15.32M
2026-06-02	AUD 2.42	0.00%	AUD 2.43	AUD 2.46	AUD 2.35	12.02M
2026-06-01	AUD 2.42	+5.22%	AUD 2.30	AUD 2.46	AUD 2.28	12.37M
2026-05-29	AUD 2.30	+4.55%	AUD 2.25	AUD 2.32	AUD 2.19	26.15M
2026-05-28	AUD 2.20	-2.22%	AUD 2.26	AUD 2.28	AUD 2.19	10.15M