Zip Co Limited (ASX:ZIP)
Australia
· Delayed Price · Currency is AUD 2.980
+0.050 (1.71%)
At close: Dec 5, 2025
Zip Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.00 | 3.07 | 2.94 | 2.98 | 2.98 | 1.71% | 14,187,000 |
| Dec 4, 2025 | 3.03 | 3.09 | 2.93 | 2.93 | 2.93 | -0.68% | 15,856,829 |
| Dec 3, 2025 | 3.00 | 3.05 | 2.92 | 2.95 | 2.95 | - | 22,032,870 |
| Dec 2, 2025 | 3.19 | 3.21 | 2.90 | 2.95 | 2.95 | -10.61% | 35,843,340 |
| Dec 1, 2025 | 3.46 | 3.46 | 3.30 | 3.30 | 3.30 | -2.94% | 13,881,700 |
| Nov 28, 2025 | 3.38 | 3.46 | 3.33 | 3.40 | 3.40 | 0.89% | 11,160,250 |
| Nov 27, 2025 | 3.26 | 3.40 | 3.23 | 3.37 | 3.37 | 5.31% | 20,828,430 |
| Nov 26, 2025 | 3.13 | 3.25 | 3.10 | 3.20 | 3.20 | 6.67% | 21,863,110 |
| Nov 25, 2025 | 3.06 | 3.09 | 2.98 | 3.00 | 3.00 | 1.01% | 17,368,827 |
| Nov 24, 2025 | 2.95 | 2.99 | 2.88 | 2.97 | 2.97 | 4.21% | 21,930,800 |
| Nov 21, 2025 | 2.87 | 2.91 | 2.83 | 2.85 | 2.85 | -4.36% | 15,393,300 |
| Nov 20, 2025 | 2.95 | 3.08 | 2.94 | 2.98 | 2.98 | 4.93% | 20,549,690 |
| Nov 19, 2025 | 2.91 | 2.93 | 2.84 | 2.84 | 2.84 | -3.40% | 18,344,940 |
| Nov 18, 2025 | 3.08 | 3.08 | 2.90 | 2.94 | 2.94 | -6.37% | 19,938,500 |
| Nov 17, 2025 | 3.13 | 3.22 | 3.10 | 3.14 | 3.14 | - | 10,686,450 |
| Nov 14, 2025 | 3.09 | 3.15 | 3.02 | 3.14 | 3.14 | -3.09% | 17,675,400 |
| Nov 13, 2025 | 3.30 | 3.30 | 3.15 | 3.24 | 3.24 | -2.11% | 19,804,820 |
| Nov 12, 2025 | 3.52 | 3.54 | 3.24 | 3.31 | 3.31 | -5.43% | 21,166,350 |
| Nov 11, 2025 | 3.62 | 3.64 | 3.47 | 3.50 | 3.50 | -0.57% | 10,491,430 |
| Nov 10, 2025 | 3.41 | 3.59 | 3.41 | 3.52 | 3.52 | 4.45% | 17,595,990 |
| Nov 7, 2025 | 3.49 | 3.56 | 3.30 | 3.37 | 3.37 | -6.65% | 21,093,140 |
| Nov 6, 2025 | 3.85 | 3.87 | 3.53 | 3.61 | 3.61 | -4.24% | 14,819,820 |
| Nov 5, 2025 | 3.80 | 3.82 | 3.65 | 3.77 | 3.77 | -2.58% | 12,604,630 |
| Nov 4, 2025 | 3.94 | 3.95 | 3.83 | 3.87 | 3.87 | -1.78% | 5,568,239 |
| Nov 3, 2025 | 3.91 | 4.01 | 3.88 | 3.94 | 3.94 | 1.81% | 8,377,691 |
| Oct 31, 2025 | 3.92 | 3.94 | 3.86 | 3.87 | 3.87 | -1.02% | 7,316,026 |
| Oct 30, 2025 | 3.95 | 3.97 | 3.84 | 3.91 | 3.91 | -2.25% | 16,947,600 |
| Oct 29, 2025 | 4.05 | 4.10 | 3.98 | 4.00 | 4.00 | -2.44% | 16,979,580 |
| Oct 28, 2025 | 4.12 | 4.13 | 3.97 | 4.10 | 4.10 | 0.24% | 12,074,850 |
| Oct 27, 2025 | 4.10 | 4.21 | 4.08 | 4.09 | 4.09 | 3.02% | 15,187,510 |
| Oct 24, 2025 | 4.07 | 4.17 | 3.96 | 3.97 | 3.97 | -1.00% | 14,283,020 |
| Oct 23, 2025 | 4.03 | 4.06 | 3.93 | 4.01 | 4.01 | -2.67% | 18,668,120 |
| Oct 22, 2025 | 4.27 | 4.29 | 4.00 | 4.12 | 4.12 | -1.67% | 22,918,280 |
| Oct 21, 2025 | 4.61 | 4.66 | 4.16 | 4.19 | 4.19 | -9.11% | 27,808,360 |
| Oct 20, 2025 | 4.84 | 4.93 | 4.51 | 4.61 | 4.61 | 4.30% | 23,283,290 |
| Oct 17, 2025 | 4.50 | 4.56 | 4.38 | 4.42 | 4.42 | -2.86% | 15,641,050 |
| Oct 16, 2025 | 4.69 | 4.70 | 4.49 | 4.55 | 4.55 | -1.94% | 8,689,456 |
| Oct 15, 2025 | 4.68 | 4.68 | 4.60 | 4.64 | 4.64 | -0.22% | 6,633,529 |
| Oct 14, 2025 | 4.68 | 4.70 | 4.61 | 4.65 | 4.65 | 0.22% | 8,317,344 |
| Oct 13, 2025 | 4.68 | 4.77 | 4.55 | 4.64 | 4.64 | -3.53% | 19,733,790 |
| Oct 10, 2025 | 4.71 | 4.86 | 4.67 | 4.81 | 4.81 | 2.12% | 7,683,612 |
| Oct 9, 2025 | 4.81 | 4.84 | 4.66 | 4.71 | 4.71 | -1.87% | 11,737,690 |
| Oct 8, 2025 | 4.66 | 4.82 | 4.65 | 4.80 | 4.80 | 3.00% | 18,154,480 |
| Oct 7, 2025 | 4.74 | 4.80 | 4.66 | 4.66 | 4.66 | -1.27% | 10,255,680 |
| Oct 6, 2025 | 4.83 | 4.83 | 4.64 | 4.72 | 4.72 | -1.67% | 8,161,152 |
| Oct 3, 2025 | 4.63 | 4.80 | 4.61 | 4.80 | 4.80 | 3.45% | 10,761,620 |
| Oct 2, 2025 | 4.55 | 4.64 | 4.50 | 4.64 | 4.64 | 2.43% | 9,445,859 |
| Oct 1, 2025 | 4.40 | 4.54 | 4.34 | 4.53 | 4.53 | 2.49% | 10,886,460 |
| Sep 30, 2025 | 4.43 | 4.52 | 4.40 | 4.42 | 4.42 | -0.23% | 12,865,930 |
| Sep 29, 2025 | 4.38 | 4.47 | 4.37 | 4.43 | 4.43 | 1.84% | 9,268,401 |
| Sep 26, 2025 | 4.35 | 4.40 | 4.31 | 4.35 | 4.35 | -1.14% | 6,080,238 |
| Sep 25, 2025 | 4.45 | 4.46 | 4.38 | 4.40 | 4.40 | -0.68% | 8,214,091 |
| Sep 24, 2025 | 4.51 | 4.52 | 4.37 | 4.43 | 4.43 | -3.70% | 11,047,570 |
| Sep 23, 2025 | 4.65 | 4.78 | 4.60 | 4.60 | 4.60 | -1.08% | 9,196,532 |
| Sep 22, 2025 | 4.68 | 4.73 | 4.65 | 4.65 | 4.65 | -0.21% | 9,284,365 |
| Sep 19, 2025 | 4.63 | 4.75 | 4.61 | 4.66 | 4.66 | 2.42% | 31,590,480 |
| Sep 18, 2025 | 4.49 | 4.59 | 4.41 | 4.55 | 4.55 | 2.25% | 7,139,827 |
| Sep 17, 2025 | 4.51 | 4.54 | 4.37 | 4.45 | 4.45 | -2.41% | 8,912,096 |
| Sep 16, 2025 | 4.56 | 4.63 | 4.52 | 4.56 | 4.56 | 0.88% | 8,518,328 |
| Sep 15, 2025 | 4.52 | 4.59 | 4.43 | 4.52 | 4.52 | 0.22% | 11,312,360 |
| Sep 12, 2025 | 4.63 | 4.70 | 4.50 | 4.51 | 4.51 | -1.74% | 13,079,670 |
| Sep 11, 2025 | 4.58 | 4.62 | 4.49 | 4.59 | 4.59 | 1.10% | 12,928,480 |
| Sep 10, 2025 | 4.42 | 4.55 | 4.41 | 4.54 | 4.54 | 2.48% | 9,299,970 |
| Sep 9, 2025 | 4.55 | 4.57 | 4.39 | 4.43 | 4.43 | -2.42% | 15,649,440 |
| Sep 8, 2025 | 4.42 | 4.55 | 4.41 | 4.54 | 4.54 | 1.11% | 11,068,090 |
| Sep 5, 2025 | 4.34 | 4.52 | 4.32 | 4.49 | 4.49 | 4.66% | 16,778,400 |
| Sep 4, 2025 | 4.17 | 4.30 | 4.17 | 4.29 | 4.29 | 3.62% | 9,940,805 |
| Sep 3, 2025 | 4.17 | 4.25 | 4.12 | 4.14 | 4.14 | -2.59% | 13,025,930 |
| Sep 2, 2025 | 4.31 | 4.36 | 4.23 | 4.25 | 4.25 | -1.39% | 10,715,350 |
| Sep 1, 2025 | 4.28 | 4.40 | 4.24 | 4.31 | 4.31 | 1.17% | 20,110,500 |
| Aug 29, 2025 | 4.25 | 4.33 | 4.22 | 4.26 | 4.26 | 4.16% | 22,085,010 |
| Aug 28, 2025 | 4.09 | 4.19 | 4.06 | 4.09 | 4.09 | 0.99% | 17,849,120 |
| Aug 27, 2025 | 4.15 | 4.18 | 4.04 | 4.05 | 4.05 | -1.70% | 21,522,590 |
| Aug 26, 2025 | 4.00 | 4.12 | 3.91 | 4.12 | 4.12 | 2.23% | 38,637,110 |
| Aug 25, 2025 | 3.93 | 4.04 | 3.93 | 4.03 | 4.03 | 7.47% | 29,882,030 |
| Aug 22, 2025 | 3.70 | 3.92 | 3.60 | 3.75 | 3.75 | 20.19% | 57,595,740 |
| Aug 21, 2025 | 3.04 | 3.16 | 2.98 | 3.12 | 3.12 | 2.63% | 34,613,120 |
| Aug 20, 2025 | 3.14 | 3.14 | 3.02 | 3.04 | 3.04 | -5.30% | 20,833,990 |
| Aug 19, 2025 | 3.20 | 3.29 | 3.16 | 3.21 | 3.21 | -0.62% | 9,709,171 |
| Aug 18, 2025 | 3.20 | 3.25 | 3.16 | 3.23 | 3.23 | -0.31% | 8,426,162 |
| Aug 15, 2025 | 3.21 | 3.25 | 3.18 | 3.24 | 3.24 | - | 7,035,933 |
| Aug 14, 2025 | 3.29 | 3.30 | 3.21 | 3.24 | 3.24 | -0.61% | 9,965,633 |
| Aug 13, 2025 | 3.34 | 3.40 | 3.23 | 3.26 | 3.26 | -1.21% | 12,792,540 |
| Aug 12, 2025 | 3.30 | 3.34 | 3.24 | 3.30 | 3.30 | 0.61% | 22,141,830 |
| Aug 11, 2025 | 3.28 | 3.37 | 3.22 | 3.28 | 3.28 | -2.67% | 16,404,830 |
| Aug 8, 2025 | 3.38 | 3.38 | 3.32 | 3.37 | 3.37 | -1.75% | 13,489,460 |
| Aug 7, 2025 | 3.49 | 3.54 | 3.40 | 3.43 | 3.43 | -2.83% | 12,658,820 |
| Aug 6, 2025 | 3.33 | 3.54 | 3.32 | 3.53 | 3.53 | 4.13% | 12,713,190 |
| Aug 5, 2025 | 3.30 | 3.42 | 3.29 | 3.39 | 3.39 | 5.94% | 17,987,660 |
| Aug 4, 2025 | 3.15 | 3.22 | 3.02 | 3.20 | 3.20 | -1.54% | 19,359,660 |
| Aug 1, 2025 | 3.20 | 3.28 | 3.15 | 3.25 | 3.25 | 0.62% | 13,329,800 |
| Jul 31, 2025 | 3.18 | 3.24 | 3.13 | 3.23 | 3.23 | 2.22% | 12,988,930 |
| Jul 30, 2025 | 3.12 | 3.17 | 3.04 | 3.16 | 3.16 | 0.64% | 13,257,270 |
| Jul 29, 2025 | 3.13 | 3.19 | 3.08 | 3.14 | 3.14 | -1.26% | 11,146,700 |
| Jul 28, 2025 | 3.14 | 3.19 | 3.11 | 3.18 | 3.18 | 1.27% | 11,121,900 |
| Jul 25, 2025 | 3.10 | 3.20 | 3.10 | 3.14 | 3.14 | 0.32% | 13,287,720 |
| Jul 24, 2025 | 3.00 | 3.17 | 2.99 | 3.13 | 3.13 | 4.68% | 18,165,090 |
| Jul 23, 2025 | 2.96 | 3.03 | 2.94 | 2.99 | 2.99 | 1.36% | 11,122,700 |
| Jul 22, 2025 | 2.99 | 3.00 | 2.92 | 2.95 | 2.95 | -1.67% | 11,760,450 |
| Jul 21, 2025 | 2.99 | 3.08 | 2.95 | 3.00 | 3.00 | -1.64% | 12,365,990 |