Zip Co Limited ZIZTF
1.31 USD 0.00 (+0.00%)
Regular-session close
1.38 Day range 1.38
0.95 52-week range 2.38
- YTD
- -44.73%
- 1 year
- -40.45%
ZIZTF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | +0.31 | +31.00% | 1,000 |
| Oct 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | -0.47 | -31.97% | 5,000 |
| Oct 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | +0.08 | +5.76% | 2,415 |
| Oct 8, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | +0.06 | +4.51% | 596 |
| Oct 2, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | -0.13 | -8.90% | 423 |
| Sep 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | +0.08 | +5.80% | 3,700 |
| Sep 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | -0.34 | -19.77% | 100 |
| Sep 23, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | +0.01 | +0.58% | 200 |
| Sep 15, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | +0.01 | +0.59% | 175 |
| Sep 4, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | -0.18 | -9.57% | 100 |
| Sep 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | -0.03 | -1.57% | 8,000 |
| Aug 17, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | -0.01 | -0.52% | 200 |
65 days, newest first. Daily bars as drawn on the ZIZTF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.