Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Zip Co Limited (ZIP.AX)

Compare
1.4800
-0.0200
(-1.33%)
At close: 4:10:55 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.50001.50001.50001.50001.5000-
Apr 14, 20251.51501.52501.42501.50001.500016,132,882
Apr 11, 20251.39001.48501.34501.48501.485016,403,330
Apr 10, 20251.51001.54001.39501.46001.460042,118,529
Apr 9, 20251.20001.27501.18001.21001.210022,959,690
Apr 8, 20251.35001.43001.23501.27001.270029,543,016
Apr 7, 20251.13001.21001.08501.19001.190058,438,957
Apr 4, 20251.38001.40251.27251.28501.285037,734,972
Apr 3, 20251.53001.54001.45501.49001.490022,059,745
Apr 2, 20251.66001.67001.51501.59501.595021,288,833
Apr 1, 20251.61501.66001.59251.66001.660017,791,066
Mar 31, 20251.67501.67501.60001.61001.610021,329,488
Mar 28, 20251.73501.76001.70001.74501.745019,682,019
Mar 27, 20251.84001.84001.73001.76001.760022,701,670
Mar 26, 20251.88001.93001.85751.89501.895011,756,179
Mar 25, 20251.94001.96501.85001.86001.860013,275,326
Mar 24, 20251.87001.92001.83501.90501.905010,087,617
Mar 21, 20251.86501.90751.84001.87001.870013,622,361
Mar 20, 20251.90001.92501.85501.87001.870015,457,396
Mar 19, 20251.84001.89501.82501.86501.865016,673,437
Mar 18, 20252.03002.05001.88501.89001.890019,680,411
Mar 17, 20251.99002.04001.95001.98001.980013,416,181
Mar 14, 20251.91501.95251.90001.93501.935010,684,188
Mar 13, 20251.95001.95751.91001.93501.935022,719,695
Mar 12, 20251.94001.97001.86501.93001.930024,653,004
Mar 11, 20251.94001.98001.88001.97501.975039,657,874
Mar 10, 20252.07002.10002.02002.04002.040011,511,385
Mar 7, 20252.08002.09001.99252.05002.050034,492,270
Mar 6, 20252.19002.19002.06002.15002.150019,316,588
Mar 5, 20252.19002.23002.14002.15002.150020,183,929
Mar 4, 20252.30002.32002.13002.24002.240030,644,991
Mar 3, 20252.47002.52002.36002.41002.410016,411,767
Feb 28, 20252.50002.56002.43002.46002.460017,465,338
Feb 27, 20252.66002.66002.49002.57002.570021,920,949
Feb 26, 20252.70002.76002.58002.66002.660016,167,301
Feb 25, 20252.58002.80002.50002.71002.710040,368,078
Feb 24, 20252.35002.41002.31002.38002.380015,526,139
Feb 21, 20252.49002.49002.41002.43002.430011,399,143
Feb 20, 20252.55002.55502.47002.52002.52007,761,512
Feb 19, 20252.54002.63002.53502.56002.560017,885,062
Feb 18, 20252.48002.56502.44002.54002.540016,746,585
Feb 17, 20252.27002.47002.24502.45002.450017,938,148
Feb 14, 20252.29002.33002.24502.27002.270020,651,139
Feb 13, 20252.31002.33002.25002.25002.250014,049,343
Feb 12, 20252.25002.35002.24002.30002.300014,753,677
Feb 11, 20252.28002.35002.25002.26002.260022,087,145
Feb 10, 20252.20002.23002.14502.21002.210011,378,269
Feb 7, 20252.20002.22002.15502.20002.200014,365,411
Feb 6, 20252.27002.28002.16002.17002.170025,822,561
Feb 5, 20252.38002.38002.23502.26002.260025,536,169
Feb 4, 20252.36002.42002.29002.33002.330031,655,897
Feb 3, 20252.33002.42002.25002.28002.280036,633,571
Jan 31, 20252.57002.63002.42002.44002.440041,369,691
Jan 30, 20252.95002.95002.42002.44002.440080,498,001
Jan 29, 20253.27003.29003.19003.27003.270012,667,322
Jan 28, 20253.12003.18002.97003.15003.150013,716,882
Jan 24, 20253.28003.32003.14503.19003.19008,104,192
Jan 23, 20253.16003.26003.15003.25003.25009,742,169
Jan 22, 20253.16003.23003.14003.15003.15007,606,989
Jan 21, 20253.04003.18002.97003.15003.150012,881,760
Jan 20, 20253.09003.15003.00003.01003.01008,284,241
Jan 17, 20253.04003.09003.01003.06003.06006,478,632
Jan 16, 20252.92003.09002.92003.09003.090018,503,637
Jan 15, 20252.91002.95002.81002.81002.810012,059,392
Jan 14, 20252.96003.01002.85002.90002.900014,240,261
Jan 13, 20252.94002.99002.88002.94002.940011,189,411
Jan 10, 20253.05003.08002.97503.04003.04007,755,749
Jan 9, 20253.13003.14002.98003.04003.040012,759,560
Jan 8, 20253.19003.22003.06503.12003.120015,391,039
Jan 7, 20253.19003.31003.18003.28003.280012,124,210
Jan 6, 20253.14003.23003.12003.19003.19009,103,177
Jan 3, 20252.98003.09502.93003.08003.08008,721,740
Jan 2, 20252.96002.99002.87002.97002.97005,640,709
Dec 31, 20242.98003.00502.94002.96002.96004,243,262
Dec 30, 20243.00003.10002.95003.00003.00007,740,629
Dec 27, 20242.95003.06002.94003.06003.06007,311,340
Dec 24, 20242.95002.96002.85002.91002.91005,828,918
Dec 23, 20242.89003.05002.86002.96002.96008,861,035
Dec 20, 20242.86002.92002.80002.83002.830016,979,823
Dec 19, 20242.95002.95002.84002.84002.840021,426,762
Dec 18, 20242.89003.14002.87003.12003.120012,498,087
Dec 17, 20242.88002.92502.86002.91002.91007,585,602
Dec 16, 20242.88002.90002.79002.87002.870012,125,927
Dec 13, 20242.88002.92502.86002.86002.86006,525,648
Dec 12, 20243.03003.05002.90002.93002.930014,021,234
Dec 11, 20242.89002.95002.86002.91002.910010,234,449
Dec 10, 20243.09003.09002.86002.94002.940027,025,450
Dec 9, 20243.13003.20003.05003.10003.100015,757,243
Dec 6, 20243.36003.36003.14003.14003.140021,231,756
Dec 5, 20243.48003.56003.32503.39003.390014,964,734
Dec 4, 20243.38003.54503.38003.45003.450024,021,223
Dec 3, 20243.34003.44003.27003.41003.410049,960,816
Dec 2, 20243.46003.49003.33003.43003.43008,026,805
Nov 29, 20243.36003.43003.33003.42003.42007,152,403
Nov 28, 20243.28003.43003.28003.38003.380013,417,343
Nov 27, 20243.37003.40003.25003.26003.26006,834,934
Nov 26, 20243.38003.43503.33503.35003.35005,990,075
Nov 25, 20243.24003.38003.16503.35003.350012,863,741
Nov 22, 20243.23003.28503.11003.21003.210010,770,620
Nov 21, 20243.18003.19003.06003.17003.170015,946,011
Nov 20, 20243.27003.29003.17003.18003.180012,343,914
Nov 19, 20243.33003.37003.25503.28003.280013,037,598
Nov 18, 20243.34003.35003.23003.25003.25009,950,057
Nov 15, 20243.31003.40003.26003.36003.36009,412,191
Nov 14, 20243.41003.44003.29003.31003.310010,233,359
Nov 13, 20243.43003.51003.36003.38003.380017,163,136
Nov 12, 20243.43003.52503.29503.50003.500018,411,095
Nov 11, 20243.29003.44003.29003.35003.350015,292,720
Nov 8, 20243.14003.27003.09003.25003.250014,214,028
Nov 7, 20243.33003.39003.06003.11003.110021,805,817
Nov 6, 20243.03003.20003.02003.14003.140017,402,247
Nov 5, 20243.04003.05002.89002.95002.950010,897,114
Nov 4, 20243.00003.04002.90003.02003.020013,002,353
Nov 1, 20242.96003.00002.91002.96002.96007,123,450
Oct 31, 20243.03003.11002.97003.02003.020011,573,947
Oct 30, 20243.21003.26002.93003.02003.020025,122,743
Oct 29, 20242.94003.17002.92003.12003.120028,481,552
Oct 28, 20242.71002.90002.71002.79002.790016,116,253
Oct 25, 20242.75002.76002.65002.69002.69007,836,058
Oct 24, 20242.77002.80002.70002.73002.73008,071,981
Oct 23, 20242.82002.88002.73002.80002.800010,392,251
Oct 22, 20242.86002.88002.80002.82002.820010,654,700
Oct 21, 20242.87002.93002.85502.90002.900010,110,885
Oct 18, 20242.83002.99002.83002.85002.850011,163,256
Oct 17, 20242.93002.93002.82502.87002.87008,366,615
Oct 16, 20242.89002.94002.84002.86002.86007,870,616
Oct 15, 20242.91002.97002.82002.93002.93008,628,605
Oct 14, 20242.99003.02002.82002.87002.870012,909,848
Oct 11, 20242.98003.06002.91002.92002.920012,238,343
Oct 10, 20242.92003.00002.92003.00003.000024,873,072
Oct 9, 20242.76002.92002.75002.89002.890017,525,368
Oct 8, 20242.64002.74002.61002.72002.72009,155,402
Oct 7, 20242.57002.74502.57002.70002.70009,657,319
Oct 4, 20242.58002.62002.53002.55002.55006,058,680
Oct 3, 20242.68002.68002.53002.62002.620012,775,855
Oct 2, 20242.71002.75002.65002.66002.660011,807,693
Oct 1, 20242.74002.75002.69002.75002.75006,602,405
Sep 30, 20242.79002.85002.72002.75002.750011,752,370
Sep 27, 20242.80002.81002.74002.79002.79009,190,885
Sep 26, 20242.70002.85002.70002.80002.800015,499,807
Sep 25, 20242.77002.78002.63002.67002.670016,828,931
Sep 24, 20242.69002.79002.68002.77002.770012,679,654
Sep 23, 20242.64002.74002.62002.70002.700012,149,049
Sep 20, 20242.65002.75002.61002.67002.670045,390,192
Sep 19, 20242.44002.60002.40002.60002.600022,037,079
Sep 18, 20242.43002.46002.34002.38002.380012,040,006
Sep 17, 20242.43002.44002.34002.42002.420010,293,099
Sep 16, 20242.38002.42002.33002.41002.410013,646,184
Sep 13, 20242.33002.41002.30002.31002.310012,291,253
Sep 12, 20242.16002.31002.15002.26002.260020,420,816
Sep 11, 20242.20002.21502.08002.11002.110018,781,993
Sep 10, 20242.21002.24002.16002.17002.170012,055,115
Sep 9, 20242.06002.19502.05002.17002.170014,705,816
Sep 6, 20242.11002.18502.08002.12002.120017,529,084
Sep 5, 20242.16002.23502.11002.12002.120016,481,354
Sep 4, 20242.14002.20002.12002.16002.160012,555,476
Sep 3, 20242.30002.31002.17002.22002.220013,831,304
Sep 2, 20242.40002.43002.30002.30002.300012,983,634
Aug 30, 20242.35002.43002.25002.40002.400023,787,306
Aug 29, 20242.34002.49002.27002.28002.280024,994,755
Aug 28, 20242.20002.40002.17002.38002.380030,747,230
Aug 27, 20242.32002.35001.99002.09002.090037,167,605
Aug 26, 20242.27002.35002.23002.27002.270020,451,358
Aug 23, 20242.14002.25502.12002.23002.230017,838,882
Aug 22, 20242.15002.20502.10002.16002.160014,387,499
Aug 21, 20242.05002.20002.00002.19002.190018,108,029
Aug 20, 20242.26002.27002.11002.14002.140013,985,067
Aug 19, 20242.20002.30002.18002.24002.240018,503,715
Aug 16, 20242.01002.19002.00002.19002.190026,967,909
Aug 15, 20241.89501.95501.88501.93001.930013,653,251
Aug 14, 20241.90501.94501.86501.87501.875013,284,220
Aug 13, 20241.74501.85501.73501.84501.845016,964,712
Aug 12, 20241.76001.82501.73001.75501.755014,035,952
Aug 9, 20241.77001.82501.74001.75501.755017,090,199
Aug 8, 20241.68501.72501.65501.71501.715011,855,552
Aug 7, 20241.68001.73001.63501.70001.700016,668,273
Aug 6, 20241.72001.78001.67001.68001.680024,683,158
Aug 5, 20241.81501.81501.68001.68001.680035,182,335
Aug 2, 20241.95001.98001.85001.88501.885028,609,579
Aug 1, 20241.94502.05001.94252.01002.010019,035,016
Jul 31, 20241.84501.91001.77501.91001.910021,250,521
Jul 30, 20241.83001.85001.77501.82501.825014,918,994
Jul 29, 20241.80501.91001.80001.84501.845024,241,900
Jul 26, 20241.81001.81001.73501.77501.775017,262,135
Jul 25, 20241.76501.82501.71501.81001.810019,965,489
Jul 24, 20241.76501.84001.76001.82501.825018,761,644
Jul 23, 20241.72501.85501.72001.80001.800025,766,233
Jul 22, 20241.68001.71001.63001.69501.695024,864,125
Jul 19, 20241.74001.78001.68501.69501.695075,807,891
Jul 18, 20241.66001.81501.62501.78501.785043,848,950
Jul 17, 20241.60501.60501.60501.60501.6050-
Jul 16, 20241.59501.62501.57001.60501.605015,572,877
Jul 15, 20241.71501.71501.57001.57501.575026,160,346
Jul 12, 20241.74501.76501.67501.69501.69509,417,276
Jul 11, 20241.79501.83001.69501.72001.720015,421,537
Jul 10, 20241.82501.83001.73501.76001.760021,877,616
Jul 9, 20241.77001.82001.72001.82001.820022,440,059
Jul 8, 20241.66001.77001.63001.74501.745017,724,865
Jul 5, 20241.66001.66001.59501.65001.650014,758,219
Jul 4, 20241.55001.69001.54001.69001.690020,884,251
Jul 3, 20241.42501.57501.41501.52501.525018,694,035
Jul 2, 20241.44001.45001.40001.41001.41008,869,917
Jul 1, 20241.46001.47501.43001.43501.43507,678,962
Jun 28, 20241.50001.53501.45001.46001.460013,394,800
Jun 27, 20241.41001.50001.40001.49501.495015,384,841
Jun 26, 20241.39501.41001.35501.41001.41007,004,569
Jun 25, 20241.37501.42751.37001.41001.410012,287,585
Jun 24, 20241.36501.41751.34001.35001.35007,775,441
Jun 21, 20241.38001.39001.34251.36001.360018,096,717
Jun 20, 20241.42501.43001.36501.38001.380010,019,410
Jun 19, 20241.42501.44501.38501.44001.44008,413,074
Jun 18, 20241.41001.48501.41001.43501.435013,808,774
Jun 17, 20241.46001.46001.40001.40501.405012,337,449
Jun 14, 20241.32501.45501.30001.45001.450021,358,010
Jun 13, 20241.33001.39001.31501.31501.315016,375,074
Jun 12, 20241.27001.34001.26501.29501.295015,896,596
Jun 11, 20241.18501.28501.17001.28501.285017,402,501
Jun 7, 20241.20001.21501.17251.19501.19505,297,298
Jun 6, 20241.15001.21501.13001.19501.19508,991,815
Jun 5, 20241.07001.15001.06001.14001.14008,644,185
Jun 4, 20241.14501.14501.05501.07501.075016,325,614
Jun 3, 20241.15501.17001.14001.15001.15006,387,410
May 31, 20241.13501.15501.13251.14001.140042,037,490
May 30, 20241.15001.17001.12001.12001.12007,835,937
May 29, 20241.24501.25001.16001.16001.16009,592,455
May 28, 20241.26501.28001.23501.23501.23506,960,086
May 27, 20241.23001.26001.21001.25501.25508,014,478
May 24, 20241.20501.21501.19001.20501.20505,995,452
May 23, 20241.23001.24501.21001.21501.21507,376,706
May 22, 20241.28501.30001.25501.26501.26507,424,887
May 21, 20241.27001.30501.24001.29501.29508,201,410
May 20, 20241.27501.29001.25501.26001.26006,159,425
May 17, 20241.29501.32001.26001.27001.27005,413,846
May 16, 20241.28001.31001.25501.31001.31006,850,530
May 15, 20241.30501.31501.25001.25501.25506,551,834
May 14, 20241.32501.32501.29001.29001.29005,373,185
May 13, 20241.34001.34001.30001.31001.31004,679,961
May 10, 20241.38501.39501.33501.34001.340010,486,673
May 9, 20241.30001.34001.28501.33501.33504,807,650
May 8, 20241.34001.35001.30001.30501.30509,417,368
May 7, 20241.33001.38501.33001.34001.340011,990,178
May 6, 20241.30001.32001.29001.31001.31008,844,851
May 3, 20241.27001.31501.27001.28501.285012,862,574
May 2, 20241.26501.28001.21001.24001.24007,292,565
May 1, 20241.21001.26501.20001.26001.26006,817,778
Apr 30, 20241.24001.26001.22001.25001.25009,468,289
Apr 29, 20241.19001.24501.18501.23501.235010,902,582
Apr 26, 20241.14001.18501.12501.15501.155010,959,704
Apr 24, 20241.23001.25001.15001.15001.150017,213,754
Apr 23, 20241.19501.22501.17001.22001.220017,455,304
Apr 22, 20241.09001.19001.09001.17501.175018,884,480
Apr 19, 20241.12501.16251.06501.09001.090025,123,459
Apr 18, 20241.18001.21501.14001.14001.140017,042,676
Apr 17, 20241.22001.22501.10001.17501.175034,777,221
Apr 16, 20241.31001.39501.15501.18501.185048,634,251
Apr 15, 20241.31001.36001.28501.33001.330014,257,199

Related Tickers

SVR.AX Solvar Limited
1.4700
+2.08%
 
HUM.AX Humm Group Limited
0.4850
-6.73%
 
SEZL Sezzle Inc.
39.43
+2.12%
 
MME.AX MoneyMe Limited
0.1200
0.00%
 
PLT.AX Plenti Group Limited
0.7900
+6.76%
 
WZR.AX Wisr Limited
0.0310
0.00%
 
PPM.AX Pepper Money Limited
1.3450
-0.37%
 
CCP.AX Credit Corp Group Limited
12.46
-0.16%
 
BTN.AX Butn Limited
0.1050
+5.00%
 
LAW.AX LawFinance Limited
0.0050
0.00%