Canada markets closed

Zip Co Limited (ZIP.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.3400+0.0050 (+0.37%)
At close: 04:10PM AEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.38501.39501.33501.34001.340010,486,673
May 09, 20241.30001.34001.28501.33501.33504,807,650
May 08, 20241.34001.35001.30001.30501.30509,417,368
May 07, 20241.33001.38501.33001.34001.340011,990,178
May 06, 20241.30001.32001.29001.31001.31008,844,851
May 03, 20241.27001.31501.27001.28501.285012,862,574
May 02, 20241.26501.28001.21001.24001.24007,292,565
May 01, 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
Apr 12, 20241.34001.35751.30501.34501.345015,335,057
Apr 11, 20241.34001.34501.28501.32001.320022,238,802
Apr 10, 20241.30501.43501.30501.38001.380027,164,864
Apr 09, 20241.27001.31001.24501.30501.305020,303,596
Apr 08, 20241.27001.32001.19501.25001.250022,236,751
Apr 05, 20241.27001.30501.24001.25501.255017,209,208
Apr 04, 20241.30501.32001.27001.30001.300011,675,719
Apr 03, 20241.26001.31501.25501.30001.300015,165,791
Apr 02, 20241.34501.36501.23001.28001.280034,927,028
Mar 28, 20241.53501.54001.37501.39001.390031,089,087
Mar 27, 20241.48501.59501.44501.50001.500038,495,551
Mar 26, 20241.46501.49001.42501.48001.480021,387,473
Mar 25, 20241.48001.48001.41501.46501.465014,131,786
Mar 22, 20241.50001.52501.45501.47001.470021,530,120
Mar 21, 20241.41001.50501.41001.49001.490027,327,183
Mar 20, 20241.38001.43001.34251.37501.375023,942,638
Mar 19, 20241.38501.40001.34001.37501.375018,690,162
Mar 18, 20241.30001.39501.28501.37001.370026,136,692
Mar 15, 20241.23001.30001.19501.29501.295034,589,732
Mar 14, 20241.29501.32001.22251.24501.245025,859,742
Mar 13, 20241.30001.32501.27501.30001.300026,325,702
Mar 12, 20241.24501.34001.23001.28001.280038,306,496
Mar 11, 20241.20001.28501.18501.20501.205021,047,693
Mar 08, 20241.31501.32501.20501.22501.225036,819,413
Mar 07, 20241.24501.33501.23501.26001.260036,381,323
Mar 06, 20241.10001.29001.09001.17001.170041,155,719
Mar 05, 20241.09001.12001.03501.12001.120016,494,404
Mar 04, 20241.04001.08501.02251.07501.075018,798,811
Mar 01, 20240.97001.05500.96251.01001.010028,199,152
Feb 29, 20240.88500.98000.88000.96000.960021,495,064
Feb 28, 20240.83500.91500.81500.90500.905021,719,442
Feb 27, 20240.97500.99000.80000.80000.800050,163,631
Feb 26, 20240.86500.95000.86500.93500.935024,903,180
Feb 23, 20240.91000.92500.85500.87000.870025,366,862
Feb 22, 20240.85000.87000.83500.87000.87004,703,502
Feb 21, 20240.85500.87500.83500.84000.84005,553,064
Feb 20, 20240.84000.88000.80500.85500.855012,918,771
Feb 19, 20240.84000.87000.83250.85000.85007,814,132
Feb 16, 20240.86000.86000.83500.83500.83506,535,927
Feb 15, 20240.88500.89000.83500.84500.845010,086,120
Feb 14, 20240.82000.88500.81000.87000.870014,793,396
Feb 13, 20240.90000.93000.83000.84500.845032,937,323
Feb 12, 20240.95000.96500.89000.90500.905047,044,642
Feb 09, 20240.88500.92000.85000.91000.910025,380,291
Feb 08, 20240.85500.89500.83000.87000.870024,198,572
Feb 07, 20240.81500.91000.78500.84000.840051,717,132
Feb 06, 20240.74000.81500.72500.78500.785025,966,703
Feb 05, 20240.68500.75500.67500.75000.750020,516,361
Feb 02, 20240.74500.75000.69500.69500.695019,450,619
Feb 01, 20240.73000.74500.71500.72500.72509,991,905
Jan 31, 20240.75000.76000.72250.75000.750013,174,798
Jan 30, 20240.76500.79000.75000.75500.755032,347,682
Jan 29, 20240.75500.76500.72750.73500.735010,170,358
Jan 25, 20240.73000.75750.69750.74000.740023,282,165
Jan 24, 20240.71000.80000.71000.72000.720032,769,064
Jan 23, 20240.71000.72750.67500.71000.710023,908,803
Jan 22, 20240.70000.74500.68000.74000.740065,042,607
Jan 19, 20240.58500.64000.56500.63500.635024,252,272
Jan 18, 20240.54500.58000.53250.57000.57008,251,116
Jan 17, 20240.52500.55250.52000.54500.54508,484,248
Jan 16, 20240.50000.54500.49500.53500.535016,319,263
Jan 15, 20240.51000.51500.49000.49500.49506,153,344
Jan 12, 20240.54500.55000.50500.50500.505013,234,573
Jan 11, 20240.56000.57000.54500.55000.55005,537,118
Jan 10, 20240.53000.55500.52750.55000.55006,706,069
Jan 09, 20240.55000.56000.54000.54500.54506,953,577
Jan 08, 20240.55500.56500.52000.52500.525011,678,310
Jan 05, 20240.59000.59500.55500.56000.56009,735,724
Jan 04, 20240.58000.59000.57000.58500.58505,991,660
Jan 03, 20240.62000.62000.59000.59000.590011,467,815
Jan 02, 20240.63500.66000.61000.62000.620018,460,295
Dec 29, 20230.63000.64500.62500.63500.63508,835,161
Dec 28, 20230.60500.64000.58500.64000.640013,926,135
Dec 27, 20230.56500.61500.56500.60000.60007,919,665
Dec 22, 20230.56500.59250.56000.56500.565014,812,811
Dec 21, 20230.56500.57250.55000.55500.555017,738,627
Dec 20, 20230.62000.62000.57500.58000.580018,434,737
Dec 19, 20230.61000.61500.58000.58500.585013,777,354
Dec 18, 20230.63000.66000.60000.61500.615024,743,777
Dec 15, 20230.54000.63000.53000.63000.630032,663,028
Dec 14, 20230.55000.57000.52000.53500.535020,973,072
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...