Zip Co Ltd. ZIP

ASX · Avustralya · Finans

AUD 2,07+0,07 (+%3,76)

Piyasa kapalı· 2 Eki 2026 06:12 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 2,07	+%3,76	AUD 2,00	AUD 2,12	AUD 2,00	10,81M
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
2026-10-02	AUD 2,07	+%3,76	AUD 2,00	AUD 2,12	AUD 2,00	10,81M
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