ASX · ZIP · stock
Zip Co Limited (ZIP) stock price history
Every ASX trading session of Zip Co Limited from Dec 8, 2009 to Nov 13, 2026: 4,296 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZIP adjusted close, 2009 to 2026
- A$13.92
- All time high, 2021
- A$3.81
- 52 week high, A$1.02 low
- 4,296
- Daily sessions since 2009
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
ZIP key facts
- Zip Co Limited (ZIP) closed at A$2.04 on Nov 13, 2026 on ASX.
- ZIP's all time high close is A$13.92, set on Feb 15, 2021; its all time low close is A$0.0408 on Jun 12, 2014.
- ZIP's 52 week range is A$1.02 to A$3.81.
- ZIP returned -37.0% over the year to Nov 13, 2026 and -65.5% over five years.
- Over ten years ZIP returned +134%, +8.9% a year compounded.
- ZIP's deepest drawdown was -98.2% from Feb 15, 2021 to Oct 5, 2023.
- DataCedar holds 4,296 daily sessions of ZIP history from Dec 8, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ZIP price chart, 2009 to 2026
ZIP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -26.4% |
| 6 months | -16.4% |
| Year to date | -38.0% |
| 1 year | -37.0% |
| 3 years | +429.9% |
| 5 years | -65.5% |
| 10 years | +134.5% |
| Since Dec 8, 2009 | +2.6% |
| Compound annual growth, 16.9 years | +0.2% |
ZIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$13.92 on Feb 15, 2021
- All time low close
- A$0.0408 on Jun 12, 2014
- 52 week high
- A$3.81 on Jan 11, 2026
- 52 week low
- A$1.02 on Oct 22, 2026
- Deepest drawdown
- -98.2% from Feb 15, 2021 to Oct 5, 2023, not yet recovered
- Best single session
- +157.7% on Oct 20, 2013
- Worst single session
- -46.7% on Jun 10, 2014
- Volatility, 1 year annualised
- 92.5%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2024, +366%
- Worst calendar year
- 2022, -88%
ZIP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Dec 8, 2009; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$3.27 | A$3.81 | A$1.02 | A$2.04 | -38.0% | 5B | 236 |
| 2025 | A$2.96 | A$4.93 | A$1.09 | A$3.29 | +11.1% | 4.4B | 253 |
| 2024 | A$0.6350 | A$3.56 | A$0.4900 | A$2.96 | +366.1% | 4.3B | 254 |
| 2023 | A$0.5000 | A$0.9250 | A$0.2550 | A$0.6350 | +24.5% | 1.8B | 252 |
| 2022 | A$4.34 | A$4.39 | A$0.4350 | A$0.5100 | -88.2% | 2.6B | 251 |
| 2021 | A$5.30 | A$14.53 | A$4.05 | A$4.33 | -18.1% | 2.4B | 254 |
| 2020 | A$3.56 | A$10.64 | A$1.05 | A$5.29 | +49.4% | 2.7B | 255 |
| 2019 | A$1.09 | A$5.86 | A$1.05 | A$3.54 | +224.8% | 768.5M | 253 |
| 2018 | A$0.7000 | A$1.34 | A$0.6900 | A$1.09 | +55.7% | 202.9M | 253 |
| 2017 | A$0.7500 | A$0.8500 | A$0.5550 | A$0.7000 | -6.7% | 71.5M | 252 |
| 2016 | A$0.4000 | A$0.9400 | A$0.3000 | A$0.7500 | +76.5% | 70.2M | 253 |
| 2015 | A$0.0978 | A$0.6000 | A$0.0815 | A$0.4250 | +334.4% | 20.2M | 255 |
| 2014 | A$0.1656 | A$0.3313 | A$0.0408 | A$0.0978 | -40.9% | 2.8M | 253 |
| 2013 | A$0.3644 | A$0.6625 | A$0.1325 | A$0.1656 | -54.5% | 1.2M | 253 |
| 2012 | A$0.9275 | A$1.46 | A$0.2716 | A$0.3644 | -60.7% | 1.9M | 253 |
| 2011 | A$0.9937 | A$1.52 | A$0.5631 | A$0.9275 | +3.7% | 2.5M | 248 |
| 2010 | A$1.62 | A$2.15 | A$0.8281 | A$0.8944 | -43.7% | 5M | 253 |
| 2009 | A$1.52 | A$2.12 | A$1.49 | A$1.59 | n/a | 893.4K | 15 |
ZIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$2.04 | +39.7% |
| October 2026 | A$1.46 | -28.1% |
| September 2026 | A$2.03 | -18.8% |
| August 2026 | A$2.50 | -2.0% |
| July 2026 | A$2.55 | -21.3% |
| June 2026 | A$3.24 | +40.9% |
| May 2026 | A$2.30 | -5.3% |
| April 2026 | A$2.43 | +41.7% |
| March 2026 | A$1.72 | -10.2% |
| February 2026 | A$1.91 | -27.9% |
| January 2026 | A$2.65 | -19.5% |
| December 2025 | A$3.29 | -0.3% |
About the ZIP data
Daily bars. 4,296 sessions from Dec 8, 2009 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3AZIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ZIP share price history
