ZIP Co Ltd (ZIP.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2.83 | 2.89 | 2.70 | 2.86 | -3.38% | 22,767,256 |
| 2026-08-06 | 2.89 | 3.00 | 2.86 | 2.96 | +2.07% | 14,303,142 |
| 2026-08-05 | 2.76 | 2.94 | 2.72 | 2.90 | +7.81% | 19,583,055 |
| 2026-08-04 | 2.66 | 2.74 | 2.60 | 2.69 | +5.08% | 21,377,763 |
| 2026-08-03 | 2.53 | 2.58 | 2.51 | 2.56 | +0.39% | 8,888,650 |
| 2026-07-31 | 2.49 | 2.59 | 2.47 | 2.55 | +8.05% | 18,145,240 |
| 2026-07-30 | 2.42 | 2.45 | 2.34 | 2.36 | -4.45% | 18,116,518 |
| 2026-07-29 | 2.64 | 2.68 | 2.47 | 2.47 | -3.52% | 13,889,292 |
| 2026-07-28 | 2.64 | 2.68 | 2.54 | 2.56 | -3.03% | 10,363,904 |
| 2026-07-27 | 2.57 | 2.67 | 2.53 | 2.64 | +4.76% | 14,074,603 |
| 2026-07-24 | 2.58 | 2.63 | 2.47 | 2.52 | -4.91% | 21,658,221 |
| 2026-07-23 | 2.79 | 2.85 | 2.58 | 2.65 | -4.68% | 18,693,994 |
| 2026-07-22 | 2.83 | 2.88 | 2.77 | 2.78 | -0.71% | 6,256,142 |
| 2026-07-21 | 2.85 | 2.88 | 2.76 | 2.80 | -2.44% | 10,273,619 |
| 2026-07-20 | 2.98 | 3.02 | 2.86 | 2.87 | -3.69% | 12,457,795 |
| 2026-07-17 | 3.10 | 3.12 | 2.92 | 2.98 | -5.10% | 21,052,272 |
| 2026-07-16 | 3.20 | 3.23 | 3.11 | 3.14 | -1.88% | 12,378,203 |
| 2026-07-15 | 3.04 | 3.25 | 3.03 | 3.20 | +8.47% | 20,738,309 |
| 2026-07-14 | 3.02 | 3.04 | 2.89 | 2.95 | -2.96% | 15,796,989 |
| 2026-07-13 | 3.15 | 3.17 | 2.98 | 3.04 | -2.88% | 11,584,073 |
| 2026-07-10 | 3.15 | 3.19 | 3.08 | 3.13 | +1.95% | 11,856,655 |
| 2026-07-09 | 3.05 | 3.08 | 3.00 | 3.07 | -0.97% | 10,126,712 |
| 2026-07-08 | 3.16 | 3.17 | 3.03 | 3.10 | -2.52% | 14,898,026 |
| 2026-07-07 | 3.19 | 3.25 | 3.17 | 3.18 | -1.24% | 7,634,621 |
| 2026-07-06 | 3.21 | 3.29 | 3.16 | 3.22 | -0.31% | 8,887,978 |
| 2026-07-03 | 3.11 | 3.24 | 3.07 | 3.23 | +4.53% | 13,128,206 |
| 2026-07-02 | 3.17 | 3.18 | 3.04 | 3.09 | -1.90% | 12,441,043 |
| 2026-07-01 | 3.22 | 3.23 | 3.09 | 3.15 | -2.78% | 12,594,652 |
| 2026-06-30 | 3.15 | 3.28 | 3.05 | 3.24 | +3.51% | 18,911,051 |
| 2026-06-29 | 2.94 | 3.14 | 2.93 | 3.13 | +8.68% | 22,766,015 |
| 2026-06-26 | 2.92 | 2.94 | 2.79 | 2.88 | -1.71% | 15,321,973 |
| 2026-06-25 | 2.91 | 2.95 | 2.83 | 2.93 | +2.45% | 15,158,137 |
| 2026-06-24 | 2.80 | 2.87 | 2.78 | 2.86 | +1.78% | 14,592,008 |
| 2026-06-23 | 2.90 | 2.92 | 2.78 | 2.81 | -3.10% | 11,316,951 |
| 2026-06-22 | 2.92 | 2.94 | 2.86 | 2.90 | -0.68% | 10,245,433 |
| 2026-06-19 | 2.88 | 3.06 | 2.87 | 2.92 | +2.82% | 25,093,228 |
| 2026-06-18 | 2.87 | 3.00 | 2.82 | 2.84 | -2.07% | 14,385,186 |
| 2026-06-17 | 2.85 | 2.94 | 2.83 | 2.90 | +0.69% | 15,932,201 |
| 2026-06-16 | 2.84 | 2.93 | 2.80 | 2.88 | +1.77% | 19,233,664 |
| 2026-06-15 | 2.70 | 2.85 | 2.70 | 2.83 | +6.39% | 18,985,066 |
| 2026-06-12 | 2.51 | 2.67 | 2.50 | 2.66 | +9.47% | 23,788,525 |
| 2026-06-11 | 2.35 | 2.48 | 2.33 | 2.43 | +1.25% | 14,051,256 |
| 2026-06-10 | 2.50 | 2.56 | 2.40 | 2.40 | -4.76% | 21,429,324 |
| 2026-06-09 | 2.35 | 2.58 | 2.27 | 2.52 | +5.88% | 19,285,574 |
| 2026-06-05 | 2.40 | 2.42 | 2.32 | 2.38 | +1.71% | 12,066,126 |
| 2026-06-04 | 2.34 | 2.37 | 2.31 | 2.34 | -3.70% | 13,876,772 |
| 2026-06-03 | 2.38 | 2.47 | 2.31 | 2.43 | +0.41% | 15,316,298 |
| 2026-06-02 | 2.43 | 2.46 | 2.35 | 2.42 | +0.00% | 12,016,090 |
| 2026-06-01 | 2.30 | 2.46 | 2.28 | 2.42 | +5.22% | 12,369,729 |
| 2026-05-29 | 2.25 | 2.32 | 2.19 | 2.30 | +4.55% | 26,150,712 |
| 2026-05-28 | 2.26 | 2.28 | 2.19 | 2.20 | -2.22% | 10,154,716 |
| 2026-05-27 | 2.25 | 2.31 | 2.21 | 2.25 | +0.90% | 10,440,783 |
| 2026-05-26 | 2.23 | 2.25 | 2.17 | 2.23 | -0.89% | 11,263,862 |
| 2026-05-25 | 2.19 | 2.29 | 2.15 | 2.25 | +2.27% | 11,819,947 |
| 2026-05-22 | 2.27 | 2.30 | 2.19 | 2.20 | -2.65% | 10,528,634 |
| 2026-05-21 | 2.27 | 2.32 | 2.24 | 2.26 | +2.73% | 10,685,812 |
| 2026-05-20 | 2.24 | 2.27 | 2.18 | 2.20 | -2.22% | 9,523,292 |
| 2026-05-19 | 2.27 | 2.30 | 2.22 | 2.25 | +0.90% | 10,982,377 |
| 2026-05-18 | 2.35 | 2.40 | 2.19 | 2.23 | -5.51% | 16,681,586 |
| 2026-05-15 | 2.47 | 2.52 | 2.36 | 2.36 | -1.67% | 13,058,581 |
| 2026-05-14 | 2.40 | 2.45 | 2.33 | 2.40 | -1.64% | 11,164,203 |
| 2026-05-13 | 2.41 | 2.48 | 2.26 | 2.44 | -0.81% | 22,173,093 |
| 2026-05-12 | 2.58 | 2.58 | 2.44 | 2.46 | -5.38% | 15,495,725 |
| 2026-05-11 | 2.50 | 2.61 | 2.41 | 2.60 | +3.17% | 12,938,591 |
| 2026-05-06 | 2.43 | 2.52 | 2.40 | 2.52 | +4.13% | 14,756,518 |
| 2026-05-05 | 2.41 | 2.49 | 2.40 | 2.42 | -1.63% | 7,499,030 |
| 2026-05-04 | 2.43 | 2.48 | 2.39 | 2.46 | +2.07% | 9,863,555 |
| 2026-05-01 | 2.47 | 2.50 | 2.37 | 2.41 | -0.82% | 14,390,732 |
| 2026-04-30 | 2.41 | 2.48 | 2.41 | 2.43 | +0.00% | 18,492,723 |
| 2026-04-29 | 2.39 | 2.44 | 2.38 | 2.43 | +0.83% | 13,493,788 |
| 2026-04-28 | 2.41 | 2.47 | 2.41 | 2.41 | +0.00% | 9,537,115 |
| 2026-04-27 | 2.47 | 2.50 | 2.40 | 2.41 | -3.60% | 11,015,340 |
| 2026-04-24 | 2.45 | 2.56 | 2.43 | 2.50 | -0.40% | 18,685,145 |
| 2026-04-23 | 2.55 | 2.57 | 2.47 | 2.51 | -0.79% | 16,251,450 |
| 2026-04-22 | 2.58 | 2.59 | 2.50 | 2.53 | -1.94% | 18,959,318 |
| 2026-04-21 | 2.55 | 2.62 | 2.52 | 2.58 | +2.79% | 33,001,336 |
| 2026-04-20 | 2.39 | 2.60 | 2.38 | 2.51 | +7.73% | 40,080,606 |
| 2026-04-17 | 2.50 | 2.54 | 2.24 | 2.33 | +13.66% | 70,030,102 |
| 2026-04-16 | 1.89 | 2.05 | 1.89 | 2.05 | +11.41% | 39,653,564 |
| 2026-04-15 | 1.87 | 1.87 | 1.82 | 1.84 | +3.95% | 21,816,289 |
| 2026-04-14 | 1.87 | 1.87 | 1.77 | 1.77 | +0.00% | 17,438,493 |
| 2026-04-13 | 1.75 | 1.80 | 1.71 | 1.77 | -4.07% | 17,554,806 |
| 2026-04-10 | 1.82 | 1.84 | 1.75 | 1.84 | +3.07% | 19,168,846 |
| 2026-04-09 | 1.90 | 1.91 | 1.78 | 1.79 | -10.28% | 39,896,002 |
| 2026-04-08 | 1.81 | 2.02 | 1.80 | 2.00 | +19.46% | 62,274,561 |
| 2026-04-07 | 1.64 | 1.72 | 1.62 | 1.67 | +6.03% | 21,381,255 |
| 2026-04-02 | 1.72 | 1.72 | 1.55 | 1.57 | -8.16% | 36,338,543 |
| 2026-04-01 | 1.62 | 1.73 | 1.60 | 1.72 | +10.65% | 38,592,355 |
| 2026-03-31 | 1.50 | 1.59 | 1.46 | 1.55 | +4.38% | 28,686,661 |
| 2026-03-30 | 1.53 | 1.54 | 1.47 | 1.49 | -6.01% | 25,736,383 |
| 2026-03-27 | 1.60 | 1.60 | 1.54 | 1.58 | -3.66% | 21,683,056 |
| 2026-03-26 | 1.64 | 1.70 | 1.62 | 1.64 | -0.30% | 20,776,450 |
| 2026-03-25 | 1.53 | 1.66 | 1.53 | 1.65 | +8.22% | 25,277,536 |
| 2026-03-24 | 1.57 | 1.59 | 1.48 | 1.52 | +0.66% | 18,825,272 |
| 2026-03-23 | 1.41 | 1.52 | 1.38 | 1.51 | +4.50% | 26,132,840 |
| 2026-03-20 | 1.50 | 1.55 | 1.44 | 1.45 | -2.36% | 36,585,164 |
| 2026-03-19 | 1.50 | 1.50 | 1.44 | 1.48 | -5.13% | 40,620,366 |
| 2026-03-18 | 1.55 | 1.59 | 1.52 | 1.56 | +1.30% | 22,197,474 |
| 2026-03-17 | 1.61 | 1.61 | 1.50 | 1.54 | -3.45% | 33,995,661 |
| 2026-03-16 | 1.61 | 1.63 | 1.57 | 1.59 | -1.54% | 24,919,732 |
| 2026-03-13 | 1.56 | 1.64 | 1.53 | 1.62 | +0.93% | 31,931,289 |
| 2026-03-12 | 1.69 | 1.70 | 1.60 | 1.60 | -6.14% | 25,537,449 |
| 2026-03-11 | 1.70 | 1.73 | 1.67 | 1.71 | +1.48% | 21,348,029 |
| 2026-03-10 | 1.77 | 1.77 | 1.68 | 1.69 | -0.59% | 26,731,230 |
| 2026-03-09 | 1.75 | 1.76 | 1.65 | 1.70 | -8.13% | 33,503,488 |
| 2026-03-06 | 1.74 | 1.85 | 1.73 | 1.84 | +3.65% | 28,625,778 |
| 2026-03-05 | 1.70 | 1.79 | 1.68 | 1.78 | +9.88% | 33,212,824 |
| 2026-03-04 | 1.70 | 1.70 | 1.60 | 1.62 | -4.42% | 23,164,304 |
| 2026-03-03 | 1.79 | 1.81 | 1.68 | 1.70 | -3.14% | 25,016,762 |
| 2026-03-02 | 1.76 | 1.80 | 1.74 | 1.75 | -8.38% | 26,255,187 |
| 2026-02-27 | 1.91 | 2.00 | 1.89 | 1.91 | +3.52% | 48,127,125 |
| 2026-02-26 | 1.78 | 1.86 | 1.76 | 1.84 | +5.43% | 32,685,410 |
| 2026-02-25 | 1.67 | 1.76 | 1.65 | 1.75 | +9.38% | 39,561,669 |
| 2026-02-24 | 1.60 | 1.69 | 1.58 | 1.60 | -6.43% | 60,975,892 |
| 2026-02-23 | 1.81 | 1.83 | 1.69 | 1.71 | -3.93% | 59,841,456 |
| 2026-02-20 | 1.93 | 1.94 | 1.78 | 1.78 | -3.78% | 93,496,014 |
| 2026-02-19 | 2.17 | 2.28 | 1.72 | 1.85 | -34.40% | 218,628,186 |
| 2026-02-18 | 2.67 | 2.88 | 2.67 | 2.82 | +8.05% | 27,848,269 |
| 2026-02-17 | 2.52 | 2.66 | 2.48 | 2.61 | +3.98% | 15,714,371 |
| 2026-02-16 | 2.44 | 2.54 | 2.35 | 2.51 | +5.46% | 23,344,130 |
| 2026-02-13 | 2.47 | 2.52 | 2.36 | 2.38 | -8.46% | 17,940,609 |
| 2026-02-12 | 2.70 | 2.71 | 2.59 | 2.60 | -5.80% | 16,156,559 |
| 2026-02-11 | 2.61 | 2.80 | 2.59 | 2.76 | +5.34% | 17,449,982 |
| 2026-02-10 | 2.51 | 2.65 | 2.48 | 2.62 | +6.07% | 16,393,397 |
| 2026-02-09 | 2.50 | 2.58 | 2.44 | 2.47 | +3.78% | 21,904,901 |
| 2026-02-06 | 2.35 | 2.38 | 2.25 | 2.38 | -3.25% | 21,231,561 |
| 2026-02-05 | 2.55 | 2.59 | 2.41 | 2.46 | -2.38% | 24,455,359 |
| 2026-02-04 | 2.67 | 2.70 | 2.52 | 2.52 | -9.03% | 18,566,878 |
| 2026-02-03 | 2.77 | 2.79 | 2.71 | 2.77 | +1.84% | 11,847,409 |
| 2026-02-02 | 2.62 | 2.75 | 2.59 | 2.72 | +2.64% | 10,516,467 |
| 2026-01-30 | 2.72 | 2.76 | 2.62 | 2.65 | -3.99% | 19,849,640 |
| 2026-01-29 | 2.89 | 2.90 | 2.70 | 2.76 | -3.83% | 17,444,500 |
| 2026-01-28 | 3.01 | 3.02 | 2.82 | 2.87 | -4.01% | 18,346,066 |
| 2026-01-27 | 3.03 | 3.07 | 2.95 | 2.99 | -1.64% | 12,036,480 |
| 2026-01-23 | 2.92 | 3.07 | 2.92 | 3.04 | +5.19% | 15,688,163 |
| 2026-01-22 | 2.90 | 2.95 | 2.87 | 2.89 | +0.35% | 13,805,744 |
| 2026-01-21 | 2.90 | 2.96 | 2.86 | 2.88 | -4.32% | 14,792,257 |
| 2026-01-20 | 3.05 | 3.07 | 2.94 | 3.01 | -1.63% | 14,081,938 |
| 2026-01-19 | 3.10 | 3.12 | 3.02 | 3.06 | -0.65% | 12,416,321 |
| 2026-01-16 | 3.08 | 3.15 | 3.07 | 3.08 | +0.00% | 12,750,184 |
| 2026-01-15 | 3.26 | 3.28 | 3.07 | 3.08 | -6.10% | 21,895,218 |
| 2026-01-14 | 3.27 | 3.34 | 3.24 | 3.28 | +0.00% | 11,412,164 |
| 2026-01-13 | 3.58 | 3.60 | 3.21 | 3.28 | -7.61% | 26,507,935 |
| 2026-01-12 | 3.57 | 3.81 | 3.54 | 3.55 | -0.28% | 21,310,174 |
| 2026-01-09 | 3.43 | 3.62 | 3.42 | 3.56 | +4.09% | 18,012,569 |
| 2026-01-08 | 3.20 | 3.45 | 3.19 | 3.42 | +7.21% | 14,831,978 |
| 2026-01-07 | 3.21 | 3.27 | 3.16 | 3.19 | +0.31% | 8,271,262 |
| 2026-01-06 | 3.23 | 3.27 | 3.17 | 3.18 | +0.63% | 9,209,288 |
| 2026-01-05 | 3.37 | 3.40 | 3.12 | 3.16 | -5.67% | 15,171,939 |
| 2026-01-02 | 3.27 | 3.40 | 3.26 | 3.35 | +1.82% | 6,194,209 |
| 2025-12-31 | 3.29 | 3.33 | 3.27 | 3.29 | +0.30% | 3,782,558 |
| 2025-12-30 | 3.29 | 3.36 | 3.27 | 3.28 | -1.20% | 6,934,173 |
| 2025-12-29 | 3.26 | 3.36 | 3.26 | 3.32 | +2.15% | 6,922,968 |
| 2025-12-24 | 3.29 | 3.31 | 3.23 | 3.25 | -1.81% | 6,057,257 |
| 2025-12-23 | 3.27 | 3.33 | 3.26 | 3.31 | +2.16% | 9,968,027 |
| 2025-12-22 | 3.16 | 3.28 | 3.13 | 3.24 | +4.18% | 11,069,035 |
| 2025-12-19 | 3.07 | 3.14 | 3.04 | 3.11 | +3.32% | 19,666,874 |
| 2025-12-18 | 2.87 | 3.03 | 2.84 | 3.01 | +2.38% | 17,684,417 |
| 2025-12-17 | 3.03 | 3.08 | 2.94 | 2.94 | +0.00% | 15,401,458 |
| 2025-12-16 | 2.98 | 3.03 | 2.92 | 2.94 | -2.97% | 9,458,719 |
| 2025-12-15 | 2.98 | 3.05 | 2.93 | 3.03 | +0.66% | 8,882,651 |
| 2025-12-12 | 3.00 | 3.06 | 2.98 | 3.01 | +0.33% | 8,983,249 |
| 2025-12-11 | 3.11 | 3.20 | 2.98 | 3.00 | -1.96% | 17,469,887 |
| 2025-12-10 | 3.11 | 3.12 | 3.04 | 3.06 | -2.24% | 11,380,073 |
| 2025-12-09 | 3.10 | 3.19 | 3.06 | 3.13 | -0.63% | 13,530,351 |
| 2025-12-08 | 2.97 | 3.16 | 2.95 | 3.15 | +5.70% | 15,161,092 |
| 2025-12-05 | 3.00 | 3.07 | 2.94 | 2.98 | +1.71% | 14,187,007 |
| 2025-12-04 | 3.03 | 3.09 | 2.93 | 2.93 | -0.68% | 15,856,829 |
| 2025-12-03 | 3.00 | 3.05 | 2.92 | 2.95 | +0.00% | 28,201,680 |
| 2025-12-02 | 3.19 | 3.21 | 2.90 | 2.95 | -10.61% | 35,843,343 |
| 2025-12-01 | 3.46 | 3.46 | 3.30 | 3.30 | -2.94% | 13,881,708 |
| 2025-11-28 | 3.38 | 3.46 | 3.33 | 3.40 | +0.89% | 11,160,258 |
| 2025-11-27 | 3.26 | 3.40 | 3.23 | 3.37 | +5.31% | 20,828,438 |
| 2025-11-26 | 3.13 | 3.25 | 3.10 | 3.20 | +6.67% | 21,863,110 |
| 2025-11-25 | 3.06 | 3.09 | 2.98 | 3.00 | +1.01% | 17,368,827 |
| 2025-11-24 | 2.95 | 2.99 | 2.88 | 2.97 | +4.21% | 22,015,873 |
| 2025-11-21 | 2.87 | 2.91 | 2.83 | 2.85 | -4.36% | 15,446,935 |
| 2025-11-20 | 2.95 | 3.08 | 2.94 | 2.98 | +4.93% | 20,549,699 |
| 2025-11-19 | 2.91 | 2.93 | 2.83 | 2.84 | -3.40% | 18,344,949 |
| 2025-11-18 | 3.08 | 3.08 | 2.90 | 2.94 | -6.37% | 19,938,500 |
| 2025-11-17 | 3.13 | 3.22 | 3.10 | 3.14 | +0.00% | 10,686,455 |
| 2025-11-14 | 3.09 | 3.15 | 3.02 | 3.14 | -3.09% | 17,675,400 |
| 2025-11-13 | 3.30 | 3.30 | 3.15 | 3.24 | -2.11% | 19,804,827 |
| 2025-11-12 | 3.52 | 3.54 | 3.24 | 3.31 | -5.43% | 21,166,358 |
| 2025-11-11 | 3.62 | 3.64 | 3.47 | 3.50 | -0.57% | 10,491,439 |
| 2025-11-10 | 3.56 | 3.58 | 3.48 | 3.52 | +4.45% | 17,595,998 |
| 2025-11-07 | 3.49 | 3.56 | 3.30 | 3.37 | -6.65% | 21,093,141 |
| 2025-11-06 | 3.85 | 3.87 | 3.53 | 3.61 | -4.24% | 14,819,821 |
| 2025-11-05 | 3.80 | 3.82 | 3.65 | 3.77 | -2.58% | 12,604,630 |
| 2025-11-04 | 3.94 | 3.94 | 3.83 | 3.87 | -1.78% | 5,568,239 |
| 2025-11-03 | 3.91 | 4.01 | 3.88 | 3.94 | +1.81% | 8,377,691 |
| 2025-10-31 | 3.92 | 3.94 | 3.85 | 3.87 | -1.02% | 7,316,026 |
| 2025-10-30 | 3.95 | 3.97 | 3.84 | 3.91 | -2.25% | 16,947,603 |
| 2025-10-29 | 4.05 | 4.10 | 3.98 | 4.00 | -2.44% | 16,979,586 |
| 2025-10-28 | 4.12 | 4.13 | 3.97 | 4.10 | +0.24% | 12,074,855 |
| 2025-10-27 | 4.10 | 4.21 | 4.08 | 4.09 | +3.02% | 15,187,519 |
| 2025-10-24 | 4.07 | 4.17 | 3.96 | 3.97 | -1.00% | 14,283,024 |
| 2025-10-23 | 4.03 | 4.06 | 3.93 | 4.01 | -2.67% | 18,668,121 |
| 2025-10-22 | 4.27 | 4.29 | 4.00 | 4.12 | -1.67% | 22,918,286 |
| 2025-10-21 | 4.61 | 4.66 | 4.16 | 4.19 | -9.11% | 27,808,360 |
| 2025-10-20 | 4.84 | 4.93 | 4.51 | 4.61 | +4.30% | 23,283,297 |
| 2025-10-17 | 4.50 | 4.56 | 4.38 | 4.42 | -2.86% | 15,641,057 |
| 2025-10-16 | 4.69 | 4.70 | 4.49 | 4.55 | -1.94% | 8,689,456 |
| 2025-10-15 | 4.68 | 4.68 | 4.60 | 4.64 | -0.22% | 6,633,529 |
| 2025-10-14 | 4.68 | 4.70 | 4.61 | 4.65 | +0.22% | 8,317,344 |
| 2025-10-13 | 4.68 | 4.77 | 4.55 | 4.64 | -3.53% | 19,733,797 |
| 2025-10-10 | 4.71 | 4.86 | 4.67 | 4.81 | +2.12% | 7,683,612 |
| 2025-10-09 | 4.81 | 4.84 | 4.66 | 4.71 | -1.87% | 11,737,695 |
| 2025-10-08 | 4.66 | 4.82 | 4.65 | 4.80 | +3.00% | 18,154,484 |
| 2025-10-07 | 4.74 | 4.80 | 4.66 | 4.66 | -1.27% | 10,255,682 |
| 2025-10-06 | 4.83 | 4.83 | 4.64 | 4.72 | -1.67% | 8,161,152 |
| 2025-10-03 | 4.63 | 4.80 | 4.61 | 4.80 | +3.45% | 10,761,625 |
| 2025-10-02 | 4.55 | 4.64 | 4.50 | 4.64 | +2.43% | 9,445,859 |
| 2025-10-01 | 4.40 | 4.54 | 4.34 | 4.53 | +2.49% | 10,886,469 |
| 2025-09-30 | 4.43 | 4.52 | 4.40 | 4.42 | -0.23% | 12,865,938 |
| 2025-09-29 | 4.38 | 4.47 | 4.37 | 4.43 | +1.84% | 9,268,401 |
| 2025-09-26 | 4.35 | 4.40 | 4.31 | 4.35 | -1.14% | 6,080,238 |
| 2025-09-25 | 4.45 | 4.46 | 4.38 | 4.40 | -0.68% | 8,214,091 |
| 2025-09-24 | 4.51 | 4.52 | 4.37 | 4.43 | -3.70% | 11,047,579 |
| 2025-09-23 | 4.65 | 4.78 | 4.60 | 4.60 | -1.08% | 9,196,532 |
| 2025-09-22 | 4.68 | 4.72 | 4.65 | 4.65 | -0.21% | 9,284,365 |
| 2025-09-19 | 4.63 | 4.75 | 4.61 | 4.66 | +2.42% | 31,590,482 |
| 2025-09-18 | 4.49 | 4.59 | 4.41 | 4.55 | +2.25% | 7,139,827 |
| 2025-09-17 | 4.51 | 4.54 | 4.37 | 4.45 | -2.41% | 8,912,096 |
| 2025-09-16 | 4.56 | 4.63 | 4.52 | 4.56 | +0.88% | 8,518,328 |
| 2025-09-15 | 4.52 | 4.59 | 4.43 | 4.52 | +0.22% | 11,312,364 |
| 2025-09-12 | 4.63 | 4.70 | 4.50 | 4.51 | -1.74% | 13,079,677 |
| 2025-09-11 | 4.58 | 4.62 | 4.49 | 4.59 | +1.10% | 12,928,485 |
| 2025-09-10 | 4.42 | 4.55 | 4.41 | 4.54 | +2.48% | 9,299,970 |
| 2025-09-09 | 4.55 | 4.57 | 4.39 | 4.43 | -2.42% | 15,649,447 |
| 2025-09-08 | 4.42 | 4.55 | 4.41 | 4.54 | +1.11% | 11,068,097 |
| 2025-09-05 | 4.34 | 4.52 | 4.32 | 4.49 | +4.66% | 16,778,401 |
| 2025-09-04 | 4.17 | 4.30 | 4.17 | 4.29 | +3.62% | 9,940,805 |
| 2025-09-03 | 4.17 | 4.25 | 4.12 | 4.14 | -2.59% | 13,025,935 |
| 2025-09-02 | 4.31 | 4.36 | 4.23 | 4.25 | -1.39% | 10,715,359 |
| 2025-09-01 | 4.28 | 4.40 | 4.24 | 4.31 | +1.17% | 20,110,506 |
| 2025-08-29 | 4.25 | 4.33 | 4.22 | 4.26 | +4.16% | 22,085,018 |
| 2025-08-28 | 4.09 | 4.19 | 4.06 | 4.09 | +0.99% | 17,849,124 |
| 2025-08-27 | 4.15 | 4.18 | 4.04 | 4.05 | -1.70% | 21,522,591 |
| 2025-08-26 | 4.00 | 4.12 | 3.91 | 4.12 | +2.23% | 38,637,119 |
| 2025-08-25 | 3.93 | 4.04 | 3.93 | 4.03 | +7.47% | 29,882,038 |
| 2025-08-22 | 3.70 | 3.92 | 3.60 | 3.75 | +20.19% | 57,595,740 |
| 2025-08-21 | 3.04 | 3.15 | 2.98 | 3.12 | +2.63% | 34,613,125 |
| 2025-08-20 | 3.14 | 3.14 | 3.02 | 3.04 | -5.30% | 20,833,991 |
| 2025-08-19 | 3.20 | 3.29 | 3.16 | 3.21 | -0.62% | 9,709,171 |
| 2025-08-18 | 3.20 | 3.25 | 3.16 | 3.23 | -0.31% | 8,426,162 |
| 2025-08-15 | 3.21 | 3.25 | 3.18 | 3.24 | +0.00% | 7,035,933 |
| 2025-08-14 | 3.29 | 3.30 | 3.21 | 3.24 | -0.61% | 9,965,633 |
| 2025-08-13 | 3.34 | 3.40 | 3.23 | 3.26 | -1.21% | 12,792,546 |
| 2025-08-12 | 3.30 | 3.34 | 3.24 | 3.30 | +0.61% | 22,141,838 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jun (+24.97%). Worst month: Oct (-3.08%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is ZIP Co Ltd's (ZIP.AX) latest close?
2.86 on 2026-08-07, from the Closelook data lake's daily price record.
What is ZIP.AX's 52-week high and low?
4.93 high and 1.38 low over the trailing 52 weeks, as of 2026-08-07.
What is ZIP Co Ltd's strongest and weakest month historically?
Historically, ZIP.AX's strongest calendar month has been Jun (average +24.97%) and its weakest Oct (average -3.08%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 972 daily bars in the Closelook data lake.