ASX - Delayed Quote
AUD
Zip Co Limited (ZIP.AX)
1.7900
-0.0700
(-3.76%)
At close: October 30 at 4:20:34 PM GMT+11
Currency in AUD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1.8700 | 1.8950 | 1.7700 | 1.7900 | 1.7900 | 21,219,894 |
|
Oct 30, 2026
|
1.8700 | 1.8950 | 1.7700 | 1.7900 | 1.7900 | 21,219,894 |
|
Oct 29, 2026
|
1.7800 | 1.8650 | 1.7650 | 1.8600 | 1.8600 | 30,634,992 |
|
Oct 28, 2026
|
1.7300 | 1.8500 | 1.7250 | 1.7450 | 1.7450 | 27,352,526 |
|
Oct 27, 2026
|
1.6200 | 1.7550 | 1.6200 | 1.7000 | 1.7000 | 45,916,737 |
|
Oct 26, 2026
|
1.5100 | 1.6900 | 1.4800 | 1.6200 | 1.6200 | 59,427,965 |
|
Oct 23, 2026
|
1.0650 | 1.5600 | 1.0250 | 1.4600 | 1.4600 | 109,039,724 |
|
Oct 22, 2026
|
2.0600 | 2.0900 | 1.9825 | 2.0700 | 2.0700 | 26,149,129 |
|
Oct 21, 2026
|
2.1500 | 2.1600 | 2.0000 | 2.0600 | 2.0600 | 20,046,609 |
|
Oct 20, 2026
|
2.1800 | 2.1950 | 2.1000 | 2.1200 | 2.1200 | 10,588,711 |
|
Oct 19, 2026
|
2.1300 | 2.1750 | 2.0900 | 2.1700 | 2.1700 | 9,616,578 |
|
Oct 16, 2026
|
2.1600 | 2.1900 | 2.0050 | 2.1700 | 2.1700 | 32,217,203 |
|
Oct 15, 2026
|
2.1200 | 2.1400 | 2.0550 | 2.1200 | 2.1200 | 14,649,676 |
|
Oct 14, 2026
|
2.1400 | 2.2100 | 2.1150 | 2.2100 | 2.2100 | 14,650,582 |
|
Oct 13, 2026
|
2.3000 | 2.3000 | 2.1200 | 2.1200 | 2.1200 | 16,233,778 |
|
Oct 12, 2026
|
2.2300 | 2.3300 | 2.2000 | 2.2800 | 2.2800 | 15,986,647 |
|
Oct 9, 2026
|
2.1000 | 2.2000 | 2.0900 | 2.1600 | 2.1600 | 11,850,030 |
|
Oct 8, 2026
|
2.0900 | 2.1200 | 2.0400 | 2.0800 | 2.0800 | 16,833,544 |
|
Oct 7, 2026
|
2.0800 | 2.1200 | 2.0550 | 2.1200 | 2.1200 | 11,509,523 |
|
Oct 6, 2026
|
2.1000 | 2.1200 | 2.0600 | 2.0700 | 2.0700 | 8,794,219 |
|
Oct 5, 2026
|
2.1000 | 2.1000 | 2.0300 | 2.0500 | 2.0500 | 7,572,296 |
|
Oct 2, 2026
|
2.0000 | 2.1150 | 2.0000 | 2.0700 | 2.0700 | 10,819,982 |
|
Oct 1, 2026
|
2.0200 | 2.0400 | 1.9750 | 1.9950 | 1.9950 | 9,503,492 |
|
Sep 30, 2026
|
2.0100 | 2.0650 | 2.0100 | 2.0300 | 2.0300 | 9,711,181 |
|
Sep 29, 2026
|
1.9750 | 2.0800 | 1.9700 | 2.0200 | 2.0200 | 11,294,613 |
|
Sep 28, 2026
|
1.9900 | 2.0100 | 1.9550 | 1.9900 | 1.9900 | 13,180,462 |
|
Sep 25, 2026
|
2.0300 | 2.0400 | 1.9575 | 1.9850 | 1.9850 | 19,054,026 |
|
Sep 24, 2026
|
2.1600 | 2.1600 | 1.9250 | 1.9850 | 1.9850 | 44,215,148 |
|
Sep 23, 2026
|
2.2400 | 2.2900 | 2.2300 | 2.2400 | 2.2400 | 8,547,442 |
|
Sep 22, 2026
|
2.2200 | 2.2900 | 2.2100 | 2.2400 | 2.2400 | 8,406,716 |
|
Sep 21, 2026
|
2.1500 | 2.2400 | 2.1300 | 2.2200 | 2.2200 | 8,096,612 |
|
Sep 18, 2026
|
2.2100 | 2.2400 | 2.1500 | 2.1800 | 2.1800 | 22,237,435 |
|
Sep 17, 2026
|
2.2300 | 2.2600 | 2.1900 | 2.2200 | 2.2200 | 12,433,654 |
|
Sep 16, 2026
|
2.1300 | 2.2350 | 2.0900 | 2.2100 | 2.2100 | 15,389,642 |
|
Sep 15, 2026
|
2.1200 | 2.2200 | 2.1200 | 2.1500 | 2.1500 | 15,211,017 |
|
Sep 14, 2026
|
2.1400 | 2.1550 | 2.0800 | 2.1000 | 2.1000 | 11,605,455 |
|
Sep 11, 2026
|
2.1700 | 2.1700 | 2.0900 | 2.1300 | 2.1300 | 19,722,580 |
|
Sep 10, 2026
|
2.2200 | 2.2450 | 2.1800 | 2.2100 | 2.2100 | 18,504,080 |
|
Sep 9, 2026
|
2.3300 | 2.3550 | 2.2800 | 2.2800 | 2.2800 | 12,443,395 |
|
Sep 8, 2026
|
2.3800 | 2.4000 | 2.3100 | 2.3100 | 2.3100 | 14,052,486 |
|
Sep 7, 2026
|
2.4200 | 2.4250 | 2.3500 | 2.3800 | 2.3800 | 15,304,235 |
|
Sep 4, 2026
|
2.4200 | 2.5000 | 2.4100 | 2.4400 | 2.4400 | 21,817,645 |
|
Sep 3, 2026
|
2.4700 | 2.5200 | 2.3800 | 2.3800 | 2.3800 | 22,831,713 |
|
Sep 2, 2026
|
2.5200 | 2.5300 | 2.4300 | 2.4300 | 2.4300 | 21,950,272 |
|
Sep 1, 2026
|
2.4800 | 2.6600 | 2.4600 | 2.6200 | 2.6200 | 37,957,801 |
|
Aug 31, 2026
|
2.4900 | 2.5400 | 2.4350 | 2.5000 | 2.5000 | 17,533,102 |
|
Aug 28, 2026
|
2.5800 | 2.6900 | 2.5400 | 2.5400 | 2.5400 | 14,230,376 |
|
Aug 27, 2026
|
2.6000 | 2.6200 | 2.5500 | 2.5600 | 2.5600 | 9,286,589 |
|
Aug 26, 2026
|
2.6800 | 2.7100 | 2.5500 | 2.6200 | 2.6200 | 13,217,250 |
|
Aug 25, 2026
|
2.5600 | 2.6900 | 2.4800 | 2.6600 | 2.6600 | 24,342,381 |
|
Aug 24, 2026
|
2.6200 | 2.6200 | 2.4700 | 2.5200 | 2.5200 | 25,582,214 |
|
Aug 21, 2026
|
3.1000 | 3.1000 | 2.5700 | 2.5700 | 2.5700 | 51,803,136 |
|
Aug 20, 2026
|
2.8800 | 3.1100 | 2.7900 | 3.0500 | 3.0500 | 65,549,918 |
|
Aug 19, 2026
|
2.4900 | 2.6500 | 2.4600 | 2.5800 | 2.5800 | 23,217,201 |
|
Aug 18, 2026
|
2.6600 | 2.6700 | 2.5200 | 2.5200 | 2.5200 | 20,494,740 |
|
Aug 17, 2026
|
2.7100 | 2.7500 | 2.6500 | 2.7000 | 2.7000 | 9,731,507 |
|
Aug 14, 2026
|
2.8500 | 2.8700 | 2.7000 | 2.7300 | 2.7300 | 20,560,583 |
|
Aug 13, 2026
|
2.7800 | 2.8000 | 2.6800 | 2.7700 | 2.7700 | 10,143,828 |
|
Aug 12, 2026
|
2.7500 | 2.8200 | 2.6700 | 2.7900 | 2.7900 | 16,324,964 |
|
Aug 11, 2026
|
2.7900 | 2.7900 | 2.6700 | 2.7400 | 2.7400 | 15,630,516 |
|
Aug 10, 2026
|
2.8700 | 2.9000 | 2.8000 | 2.8100 | 2.8100 | 7,101,164 |
|
Aug 7, 2026
|
2.8300 | 2.8900 | 2.7000 | 2.8600 | 2.8600 | 22,767,256 |
|
Aug 6, 2026
|
2.8900 | 3.0000 | 2.8600 | 2.9600 | 2.9600 | 14,303,142 |
|
Aug 5, 2026
|
2.7600 | 2.9400 | 2.7200 | 2.9000 | 2.9000 | 19,583,055 |
|
Aug 4, 2026
|
2.6600 | 2.7400 | 2.6000 | 2.6900 | 2.6900 | 21,377,763 |
|
Aug 3, 2026
|
2.5300 | 2.5800 | 2.5100 | 2.5600 | 2.5600 | 8,888,650 |
|
Jul 31, 2026
|
2.4900 | 2.5900 | 2.4700 | 2.5500 | 2.5500 | 18,145,240 |
|
Jul 30, 2026
|
2.4200 | 2.4500 | 2.3400 | 2.3600 | 2.3600 | 18,116,518 |
|
Jul 29, 2026
|
2.6400 | 2.6800 | 2.4700 | 2.4700 | 2.4700 | 13,889,292 |
|
Jul 28, 2026
|
2.6400 | 2.6800 | 2.5400 | 2.5600 | 2.5600 | 10,363,904 |
|
Jul 27, 2026
|
2.5700 | 2.6700 | 2.5300 | 2.6400 | 2.6400 | 14,074,603 |
|
Jul 24, 2026
|
2.5800 | 2.6300 | 2.4700 | 2.5200 | 2.5200 | 21,658,221 |
|
Jul 23, 2026
|
2.7900 | 2.8450 | 2.5800 | 2.6500 | 2.6500 | 18,693,994 |
|
Jul 22, 2026
|
2.8300 | 2.8800 | 2.7650 | 2.7800 | 2.7800 | 6,256,142 |
|
Jul 21, 2026
|
2.8500 | 2.8800 | 2.7600 | 2.8000 | 2.8000 | 10,273,619 |
|
Jul 20, 2026
|
2.9800 | 3.0150 | 2.8600 | 2.8700 | 2.8700 | 12,457,795 |
|
Jul 17, 2026
|
3.1000 | 3.1200 | 2.9250 | 2.9800 | 2.9800 | 21,052,272 |
|
Jul 16, 2026
|
3.2000 | 3.2300 | 3.1100 | 3.1400 | 3.1400 | 12,378,203 |
|
Jul 15, 2026
|
3.0400 | 3.2550 | 3.0300 | 3.2000 | 3.2000 | 20,738,309 |
|
Jul 14, 2026
|
3.0200 | 3.0400 | 2.8900 | 2.9500 | 2.9500 | 15,796,989 |
|
Jul 13, 2026
|
3.1500 | 3.1700 | 2.9800 | 3.0400 | 3.0400 | 11,584,073 |
|
Jul 10, 2026
|
3.1500 | 3.1900 | 3.0800 | 3.1300 | 3.1300 | 11,856,655 |
|
Jul 9, 2026
|
3.0500 | 3.0850 | 3.0000 | 3.0700 | 3.0700 | 10,126,712 |
|
Jul 8, 2026
|
3.1600 | 3.1700 | 3.0300 | 3.1000 | 3.1000 | 14,898,026 |
|
Jul 7, 2026
|
3.1900 | 3.2500 | 3.1700 | 3.1800 | 3.1800 | 7,634,621 |
|
Jul 6, 2026
|
3.2100 | 3.2850 | 3.1600 | 3.2200 | 3.2200 | 8,887,978 |
|
Jul 3, 2026
|
3.1100 | 3.2400 | 3.0700 | 3.2300 | 3.2300 | 13,128,206 |
|
Jul 2, 2026
|
3.1700 | 3.1800 | 3.0400 | 3.0900 | 3.0900 | 12,441,043 |
|
Jul 1, 2026
|
3.2200 | 3.2300 | 3.0900 | 3.1500 | 3.1500 | 12,594,652 |
|
Jun 30, 2026
|
3.1500 | 3.2800 | 3.0500 | 3.2400 | 3.2400 | 18,911,051 |
|
Jun 29, 2026
|
2.9400 | 3.1400 | 2.9300 | 3.1300 | 3.1300 | 22,766,015 |
|
Jun 26, 2026
|
2.9200 | 2.9400 | 2.7900 | 2.8800 | 2.8800 | 15,321,973 |
|
Jun 25, 2026
|
2.9100 | 2.9500 | 2.8300 | 2.9300 | 2.9300 | 15,158,137 |
|
Jun 24, 2026
|
2.8000 | 2.8700 | 2.7800 | 2.8600 | 2.8600 | 14,592,008 |
|
Jun 23, 2026
|
2.9000 | 2.9150 | 2.7800 | 2.8100 | 2.8100 | 11,316,951 |
|
Jun 22, 2026
|
2.9200 | 2.9400 | 2.8600 | 2.9000 | 2.9000 | 10,245,433 |
|
Jun 19, 2026
|
2.8800 | 3.0650 | 2.8700 | 2.9200 | 2.9200 | 25,093,228 |
|
Jun 18, 2026
|
2.8700 | 3.0000 | 2.8200 | 2.8400 | 2.8400 | 14,385,186 |
|
Jun 17, 2026
|
2.8500 | 2.9400 | 2.8350 | 2.9000 | 2.9000 | 15,932,201 |
|
Jun 16, 2026
|
2.8400 | 2.9300 | 2.8000 | 2.8800 | 2.8800 | 19,233,664 |
|
Jun 15, 2026
|
2.7000 | 2.8500 | 2.7000 | 2.8300 | 2.8300 | 18,985,066 |
|
Jun 12, 2026
|
2.5100 | 2.6700 | 2.5000 | 2.6600 | 2.6600 | 23,788,525 |
|
Jun 11, 2026
|
2.3500 | 2.4800 | 2.3300 | 2.4300 | 2.4300 | 14,051,256 |
|
Jun 10, 2026
|
2.5000 | 2.5600 | 2.4000 | 2.4000 | 2.4000 | 21,429,324 |
|
Jun 9, 2026
|
2.3500 | 2.5800 | 2.2700 | 2.5200 | 2.5200 | 19,285,574 |
|
Jun 5, 2026
|
2.4000 | 2.4250 | 2.3200 | 2.3800 | 2.3800 | 12,066,126 |
|
Jun 4, 2026
|
2.3400 | 2.3700 | 2.3100 | 2.3400 | 2.3400 | 13,876,772 |
|
Jun 3, 2026
|
2.3800 | 2.4700 | 2.3100 | 2.4300 | 2.4300 | 15,316,298 |
|
Jun 2, 2026
|
2.4300 | 2.4600 | 2.3500 | 2.4200 | 2.4200 | 12,016,090 |
|
Jun 1, 2026
|
2.3000 | 2.4600 | 2.2800 | 2.4200 | 2.4200 | 12,369,729 |
|
May 29, 2026
|
2.2500 | 2.3200 | 2.1900 | 2.3000 | 2.3000 | 26,150,712 |
|
May 28, 2026
|
2.2600 | 2.2800 | 2.1900 | 2.2000 | 2.2000 | 10,154,716 |
|
May 27, 2026
|
2.2500 | 2.3100 | 2.2100 | 2.2500 | 2.2500 | 10,440,783 |
|
May 26, 2026
|
2.2300 | 2.2500 | 2.1700 | 2.2300 | 2.2300 | 11,263,862 |
|
May 25, 2026
|
2.1900 | 2.2900 | 2.1500 | 2.2500 | 2.2500 | 11,819,947 |
|
May 22, 2026
|
2.2700 | 2.3000 | 2.1900 | 2.2000 | 2.2000 | 10,528,634 |
|
May 21, 2026
|
2.2700 | 2.3200 | 2.2400 | 2.2600 | 2.2600 | 10,685,812 |
|
May 20, 2026
|
2.2400 | 2.2750 | 2.1800 | 2.2000 | 2.2000 | 9,523,292 |
|
May 19, 2026
|
2.2700 | 2.3000 | 2.2200 | 2.2500 | 2.2500 | 10,982,377 |
|
May 18, 2026
|
2.3500 | 2.3950 | 2.1900 | 2.2300 | 2.2300 | 16,681,586 |
|
May 15, 2026
|
2.4700 | 2.5150 | 2.3600 | 2.3600 | 2.3600 | 13,058,581 |
|
May 14, 2026
|
2.4000 | 2.4500 | 2.3300 | 2.4000 | 2.4000 | 11,164,203 |
|
May 13, 2026
|
2.4100 | 2.4850 | 2.2600 | 2.4400 | 2.4400 | 22,173,093 |
|
May 12, 2026
|
2.5800 | 2.5800 | 2.4400 | 2.4600 | 2.4600 | 15,495,725 |
|
May 11, 2026
|
2.5000 | 2.6100 | 2.4100 | 2.6000 | 2.6000 | 12,938,591 |
|
May 8, 2026
|
2.5900 | 2.6300 | 2.5000 | 2.5100 | 2.5100 | 13,605,149 |
|
May 7, 2026
|
2.7000 | 2.7300 | 2.5100 | 2.6400 | 2.6400 | 30,829,082 |
|
May 6, 2026
|
2.4300 | 2.5200 | 2.4000 | 2.5200 | 2.5200 | 15,523,828 |
|
May 5, 2026
|
2.4100 | 2.4900 | 2.4050 | 2.4200 | 2.4200 | 7,499,030 |
|
May 4, 2026
|
2.4300 | 2.4800 | 2.3900 | 2.4600 | 2.4600 | 9,863,555 |
|
May 1, 2026
|
2.4700 | 2.4950 | 2.3700 | 2.4100 | 2.4100 | 14,390,732 |
|
Apr 30, 2026
|
2.4100 | 2.4800 | 2.4100 | 2.4300 | 2.4300 | 18,492,723 |
|
Apr 29, 2026
|
2.3900 | 2.4400 | 2.3800 | 2.4300 | 2.4300 | 13,493,788 |
|
Apr 28, 2026
|
2.4100 | 2.4700 | 2.4100 | 2.4100 | 2.4100 | 9,537,115 |
|
Apr 27, 2026
|
2.4700 | 2.5000 | 2.4000 | 2.4100 | 2.4100 | 11,015,340 |
|
Apr 24, 2026
|
2.4500 | 2.5600 | 2.4300 | 2.5000 | 2.5000 | 18,685,145 |
|
Apr 23, 2026
|
2.5500 | 2.5700 | 2.4700 | 2.5100 | 2.5100 | 16,251,450 |
|
Apr 22, 2026
|
2.5800 | 2.5900 | 2.5000 | 2.5300 | 2.5300 | 18,959,318 |
|
Apr 21, 2026
|
2.5500 | 2.6200 | 2.5200 | 2.5800 | 2.5800 | 33,001,336 |
|
Apr 20, 2026
|
2.3900 | 2.6000 | 2.3800 | 2.5100 | 2.5100 | 40,080,606 |
|
Apr 17, 2026
|
2.5000 | 2.5400 | 2.2400 | 2.3300 | 2.3300 | 70,030,102 |
|
Apr 16, 2026
|
1.8900 | 2.0500 | 1.8900 | 2.0500 | 2.0500 | 39,653,564 |
|
Apr 15, 2026
|
1.8700 | 1.8700 | 1.8250 | 1.8400 | 1.8400 | 21,816,289 |
|
Apr 14, 2026
|
1.8700 | 1.8700 | 1.7700 | 1.7700 | 1.7700 | 17,438,493 |
|
Apr 13, 2026
|
1.7500 | 1.8000 | 1.7050 | 1.7700 | 1.7700 | 17,554,806 |
|
Apr 10, 2026
|
1.8200 | 1.8450 | 1.7500 | 1.8450 | 1.8450 | 19,168,846 |
|
Apr 9, 2026
|
1.9000 | 1.9050 | 1.7800 | 1.7900 | 1.7900 | 39,896,002 |
|
Apr 8, 2026
|
1.8100 | 2.0200 | 1.8050 | 1.9950 | 1.9950 | 62,274,561 |
|
Apr 7, 2026
|
1.6350 | 1.7200 | 1.6200 | 1.6700 | 1.6700 | 21,381,255 |
|
Apr 2, 2026
|
1.7150 | 1.7200 | 1.5550 | 1.5750 | 1.5750 | 36,338,543 |
|
Apr 1, 2026
|
1.6200 | 1.7300 | 1.6000 | 1.7150 | 1.7150 | 38,592,355 |
|
Mar 31, 2026
|
1.5000 | 1.5950 | 1.4600 | 1.5500 | 1.5500 | 28,686,661 |
|
Mar 30, 2026
|
1.5350 | 1.5450 | 1.4700 | 1.4850 | 1.4850 | 25,736,383 |
|
Mar 27, 2026
|
1.6000 | 1.6050 | 1.5450 | 1.5800 | 1.5800 | 21,683,056 |
|
Mar 26, 2026
|
1.6400 | 1.6950 | 1.6200 | 1.6400 | 1.6400 | 20,776,450 |
|
Mar 25, 2026
|
1.5350 | 1.6600 | 1.5300 | 1.6450 | 1.6450 | 25,277,536 |
|
Mar 24, 2026
|
1.5700 | 1.5900 | 1.4825 | 1.5200 | 1.5200 | 18,825,272 |
|
Mar 23, 2026
|
1.4050 | 1.5250 | 1.3750 | 1.5100 | 1.5100 | 26,132,840 |
|
Mar 20, 2026
|
1.5050 | 1.5500 | 1.4425 | 1.4450 | 1.4450 | 36,585,164 |
|
Mar 19, 2026
|
1.5000 | 1.5000 | 1.4350 | 1.4800 | 1.4800 | 40,620,366 |
|
Mar 18, 2026
|
1.5500 | 1.5900 | 1.5200 | 1.5600 | 1.5600 | 22,197,474 |
|
Mar 17, 2026
|
1.6100 | 1.6150 | 1.5000 | 1.5400 | 1.5400 | 33,995,661 |
|
Mar 16, 2026
|
1.6150 | 1.6300 | 1.5750 | 1.5950 | 1.5950 | 24,919,732 |
|
Mar 13, 2026
|
1.5650 | 1.6350 | 1.5300 | 1.6200 | 1.6200 | 31,320,891 |
|
Mar 12, 2026
|
1.6900 | 1.6950 | 1.6000 | 1.6050 | 1.6050 | 25,281,202 |
|
Mar 11, 2026
|
1.7000 | 1.7300 | 1.6650 | 1.7100 | 1.7100 | 21,348,036 |
|
Mar 10, 2026
|
1.7750 | 1.7750 | 1.6800 | 1.6850 | 1.6850 | 26,731,238 |
|
Mar 9, 2026
|
1.7500 | 1.7600 | 1.6475 | 1.6950 | 1.6950 | 33,503,498 |
|
Mar 6, 2026
|
1.7400 | 1.8500 | 1.7250 | 1.8450 | 1.8450 | 28,625,778 |
|
Mar 5, 2026
|
1.7000 | 1.7900 | 1.6825 | 1.7800 | 1.7800 | 33,212,824 |
|
Mar 4, 2026
|
1.6950 | 1.6950 | 1.6025 | 1.6200 | 1.6200 | 23,164,304 |
|
Mar 3, 2026
|
1.7900 | 1.8075 | 1.6750 | 1.6950 | 1.6950 | 25,016,762 |
|
Mar 2, 2026
|
1.7650 | 1.8050 | 1.7350 | 1.7500 | 1.7500 | 26,255,187 |
|
Feb 27, 2026
|
1.9100 | 1.9950 | 1.8900 | 1.9100 | 1.9100 | 48,127,125 |
|
Feb 26, 2026
|
1.7800 | 1.8575 | 1.7600 | 1.8450 | 1.8450 | 32,685,410 |
|
Feb 25, 2026
|
1.6700 | 1.7600 | 1.6450 | 1.7500 | 1.7500 | 39,561,669 |
|
Feb 24, 2026
|
1.6050 | 1.6900 | 1.5800 | 1.6000 | 1.6000 | 60,975,892 |
|
Feb 23, 2026
|
1.8100 | 1.8350 | 1.6900 | 1.7100 | 1.7100 | 59,841,456 |
|
Feb 20, 2026
|
1.9300 | 1.9400 | 1.7800 | 1.7800 | 1.7800 | 93,496,014 |
|
Feb 19, 2026
|
2.1700 | 2.2800 | 1.7150 | 1.8500 | 1.8500 | 218,628,186 |
|
Feb 18, 2026
|
2.6700 | 2.8800 | 2.6700 | 2.8200 | 2.8200 | 27,848,269 |
|
Feb 17, 2026
|
2.5200 | 2.6600 | 2.4800 | 2.6100 | 2.6100 | 15,714,371 |
|
Feb 16, 2026
|
2.4400 | 2.5400 | 2.3500 | 2.5100 | 2.5100 | 23,344,130 |
|
Feb 13, 2026
|
2.4700 | 2.5150 | 2.3600 | 2.3800 | 2.3800 | 17,940,609 |
|
Feb 12, 2026
|
2.7000 | 2.7100 | 2.5900 | 2.6000 | 2.6000 | 16,156,559 |
|
Feb 11, 2026
|
2.6100 | 2.8000 | 2.5900 | 2.7600 | 2.7600 | 17,449,982 |
|
Feb 10, 2026
|
2.5100 | 2.6500 | 2.4800 | 2.6200 | 2.6200 | 16,393,397 |
|
Feb 9, 2026
|
2.5000 | 2.5800 | 2.4350 | 2.4700 | 2.4700 | 21,904,901 |
|
Feb 6, 2026
|
2.3500 | 2.3800 | 2.2500 | 2.3800 | 2.3800 | 21,231,561 |
|
Feb 5, 2026
|
2.5500 | 2.5900 | 2.4100 | 2.4600 | 2.4600 | 24,455,359 |
|
Feb 4, 2026
|
2.6700 | 2.7000 | 2.5200 | 2.5200 | 2.5200 | 18,566,878 |
|
Feb 3, 2026
|
2.7700 | 2.7950 | 2.7100 | 2.7700 | 2.7700 | 11,847,409 |
|
Feb 2, 2026
|
2.6200 | 2.7500 | 2.5900 | 2.7200 | 2.7200 | 10,516,467 |
|
Jan 30, 2026
|
2.7200 | 2.7600 | 2.6200 | 2.6500 | 2.6500 | 19,849,640 |
|
Jan 29, 2026
|
2.8900 | 2.9000 | 2.7000 | 2.7600 | 2.7600 | 17,444,500 |
|
Jan 28, 2026
|
3.0100 | 3.0200 | 2.8200 | 2.8700 | 2.8700 | 18,346,066 |
|
Jan 27, 2026
|
3.0300 | 3.0700 | 2.9500 | 2.9900 | 2.9900 | 12,036,480 |
|
Jan 23, 2026
|
2.9200 | 3.0700 | 2.9150 | 3.0400 | 3.0400 | 15,688,163 |
|
Jan 22, 2026
|
2.9000 | 2.9500 | 2.8700 | 2.8900 | 2.8900 | 13,805,744 |
|
Jan 21, 2026
|
2.9000 | 2.9600 | 2.8600 | 2.8800 | 2.8800 | 14,792,257 |
|
Jan 20, 2026
|
3.0500 | 3.0700 | 2.9400 | 3.0100 | 3.0100 | 14,081,938 |
|
Jan 19, 2026
|
3.1000 | 3.1200 | 3.0150 | 3.0600 | 3.0600 | 12,416,321 |
|
Jan 16, 2026
|
3.0800 | 3.1500 | 3.0700 | 3.0800 | 3.0800 | 12,750,184 |
|
Jan 15, 2026
|
3.2600 | 3.2800 | 3.0700 | 3.0800 | 3.0800 | 21,895,218 |
|
Jan 14, 2026
|
3.2700 | 3.3400 | 3.2400 | 3.2800 | 3.2800 | 11,412,164 |
|
Jan 13, 2026
|
3.5800 | 3.6000 | 3.2100 | 3.2800 | 3.2800 | 26,507,935 |
|
Jan 12, 2026
|
3.5700 | 3.8100 | 3.5400 | 3.5500 | 3.5500 | 21,310,174 |
|
Jan 9, 2026
|
3.4300 | 3.6200 | 3.4250 | 3.5600 | 3.5600 | 18,012,569 |
|
Jan 8, 2026
|
3.2000 | 3.4500 | 3.1900 | 3.4200 | 3.4200 | 14,831,978 |
|
Jan 7, 2026
|
3.2100 | 3.2700 | 3.1600 | 3.1900 | 3.1900 | 8,271,262 |
|
Jan 6, 2026
|
3.2300 | 3.2650 | 3.1700 | 3.1800 | 3.1800 | 9,209,288 |
|
Jan 5, 2026
|
3.3700 | 3.4000 | 3.1200 | 3.1600 | 3.1600 | 15,171,939 |
|
Jan 2, 2026
|
3.2700 | 3.4000 | 3.2600 | 3.3500 | 3.3500 | 6,194,209 |
|
Dec 31, 2025
|
3.2900 | 3.3300 | 3.2750 | 3.2900 | 3.2900 | 3,782,558 |
|
Dec 30, 2025
|
3.2900 | 3.3600 | 3.2700 | 3.2800 | 3.2800 | 6,934,173 |
|
Dec 29, 2025
|
3.2600 | 3.3600 | 3.2600 | 3.3200 | 3.3200 | 6,922,968 |
|
Dec 24, 2025
|
3.2900 | 3.3100 | 3.2300 | 3.2500 | 3.2500 | 6,057,257 |
|
Dec 23, 2025
|
3.2700 | 3.3350 | 3.2600 | 3.3100 | 3.3100 | 9,968,027 |
|
Dec 22, 2025
|
3.1600 | 3.2800 | 3.1300 | 3.2400 | 3.2400 | 11,069,035 |
|
Dec 19, 2025
|
3.0700 | 3.1400 | 3.0400 | 3.1100 | 3.1100 | 19,666,874 |
|
Dec 18, 2025
|
2.8700 | 3.0300 | 2.8400 | 3.0100 | 3.0100 | 17,684,417 |
|
Dec 17, 2025
|
3.0300 | 3.0800 | 2.9400 | 2.9400 | 2.9400 | 15,401,458 |
|
Dec 16, 2025
|
2.9800 | 3.0300 | 2.9200 | 2.9400 | 2.9400 | 9,458,719 |
|
Dec 15, 2025
|
2.9800 | 3.0500 | 2.9300 | 3.0300 | 3.0300 | 8,882,651 |
|
Dec 12, 2025
|
3.0000 | 3.0600 | 2.9800 | 3.0100 | 3.0100 | 8,983,249 |
|
Dec 11, 2025
|
3.1100 | 3.2000 | 2.9750 | 3.0000 | 3.0000 | 17,469,887 |
|
Dec 10, 2025
|
3.1100 | 3.1200 | 3.0450 | 3.0600 | 3.0600 | 11,380,073 |
|
Dec 9, 2025
|
3.1000 | 3.1900 | 3.0600 | 3.1300 | 3.1300 | 13,530,351 |
|
Dec 8, 2025
|
2.9700 | 3.1600 | 2.9500 | 3.1500 | 3.1500 | 15,161,092 |
|
Dec 5, 2025
|
3.0000 | 3.0700 | 2.9400 | 2.9800 | 2.9800 | 14,187,007 |
|
Dec 4, 2025
|
3.0300 | 3.0900 | 2.9300 | 2.9300 | 2.9300 | 15,856,829 |
|
Dec 3, 2025
|
3.0000 | 3.0500 | 2.9200 | 2.9500 | 2.9500 | 28,201,680 |
|
Dec 2, 2025
|
3.1900 | 3.2100 | 2.9000 | 2.9500 | 2.9500 | 35,843,343 |
|
Dec 1, 2025
|
3.4600 | 3.4600 | 3.3000 | 3.3000 | 3.3000 | 13,881,708 |
|
Nov 28, 2025
|
3.3800 | 3.4600 | 3.3300 | 3.4000 | 3.4000 | 11,160,258 |
|
Nov 27, 2025
|
3.2600 | 3.4000 | 3.2300 | 3.3700 | 3.3700 | 20,828,438 |
|
Nov 26, 2025
|
3.1300 | 3.2500 | 3.1000 | 3.2000 | 3.2000 | 21,863,110 |
|
Nov 25, 2025
|
3.0600 | 3.0900 | 2.9800 | 3.0000 | 3.0000 | 17,368,827 |
|
Nov 24, 2025
|
2.9500 | 2.9900 | 2.8800 | 2.9700 | 2.9700 | 22,015,873 |
|
Nov 21, 2025
|
2.8700 | 2.9100 | 2.8300 | 2.8500 | 2.8500 | 15,446,935 |
|
Nov 20, 2025
|
2.9500 | 3.0800 | 2.9400 | 2.9800 | 2.9800 | 20,549,699 |
|
Nov 19, 2025
|
2.9100 | 2.9300 | 2.8350 | 2.8400 | 2.8400 | 18,344,949 |
|
Nov 18, 2025
|
3.0800 | 3.0800 | 2.9000 | 2.9400 | 2.9400 | 19,938,500 |
|
Nov 17, 2025
|
3.1300 | 3.2200 | 3.1000 | 3.1400 | 3.1400 | 10,686,455 |
|
Nov 14, 2025
|
3.0900 | 3.1500 | 3.0200 | 3.1400 | 3.1400 | 17,675,400 |
|
Nov 13, 2025
|
3.3000 | 3.3000 | 3.1500 | 3.2400 | 3.2400 | 19,804,827 |
|
Nov 12, 2025
|
3.5200 | 3.5400 | 3.2400 | 3.3100 | 3.3100 | 21,166,358 |
|
Nov 11, 2025
|
3.6200 | 3.6400 | 3.4700 | 3.5000 | 3.5000 | 10,491,439 |
|
Nov 10, 2025
|
3.5550 | 3.5850 | 3.4800 | 3.5200 | 3.5200 | 17,595,998 |
|
Nov 7, 2025
|
3.4900 | 3.5550 | 3.3000 | 3.3700 | 3.3700 | 21,093,143 |
|
Nov 6, 2025
|
3.8500 | 3.8700 | 3.5300 | 3.6100 | 3.6100 | 14,819,821 |
|
Nov 5, 2025
|
3.8000 | 3.8200 | 3.6500 | 3.7700 | 3.7700 | 12,604,630 |
|
Nov 4, 2025
|
3.9400 | 3.9450 | 3.8300 | 3.8700 | 3.8700 | 5,568,239 |
|
Nov 3, 2025
|
3.9100 | 4.0100 | 3.8800 | 3.9400 | 3.9400 | 8,377,691 |
|
Oct 31, 2025
|
3.9200 | 3.9400 | 3.8550 | 3.8700 | 3.8700 | 7,316,026 |
|
Oct 30, 2025
|
3.9500 | 3.9700 | 3.8400 | 3.9100 | 3.9100 | 16,947,603 |
