Earlypay Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.235	0.250	0.230	0.230	0.217	357,262
2023-01-05	0.205	0.235	0.205	0.235	0.222	401,194
2023-01-04	0.205	0.205	0.200	0.200	0.189	172,596
2023-01-03	0.200	0.200	0.200	0.200	0.189	278,298
2022-12-30	0.210	0.210	0.200	0.200	0.189	430,020
2022-12-29	0.205	0.210	0.200	0.200	0.189	1,037,503
2022-12-28	0.200	0.210	0.200	0.210	0.198	776,424
2022-12-23	0.250	0.250	0.180	0.200	0.189	4,625,561
2022-12-22	0.320	0.320	0.320	0.320	0.302	0
2022-12-21	0.320	0.320	0.320	0.320	0.302	0
2022-12-20	0.335	0.335	0.320	0.320	0.302	55,845
2022-12-19	0.340	0.340	0.335	0.335	0.316	232,423
2022-12-16	0.330	0.340	0.325	0.340	0.321	592,987
2022-12-15	0.315	0.335	0.315	0.335	0.316	545,208
2022-12-14	0.310	0.320	0.310	0.320	0.302	200,069
2022-12-13	0.335	0.335	0.305	0.310	0.292	1,056,022
2022-12-12	0.350	0.350	0.330	0.330	0.311	1,936,938
2022-12-09	0.340	0.350	0.340	0.350	0.330	638,257
2022-12-08	0.370	0.370	0.345	0.345	0.325	1,119,941
2022-12-07	0.380	0.380	0.360	0.380	0.358	657,327
2022-12-06	0.410	0.410	0.410	0.410	0.387	0
2022-12-05	0.405	0.410	0.405	0.410	0.387	61,486
2022-12-02	0.400	0.400	0.400	0.400	0.377	21,300
2022-12-01	0.385	0.435	0.385	0.435	0.410	586,856
2022-11-30	0.380	0.410	0.380	0.410	0.387	368,875
2022-11-29	0.375	0.380	0.375	0.375	0.354	552,016
2022-11-28	0.365	0.370	0.360	0.370	0.349	259,854
2022-11-25	0.370	0.375	0.365	0.370	0.349	2,544,033
2022-11-24	0.370	0.375	0.365	0.365	0.344	664,622
2022-11-23	0.375	0.380	0.365	0.370	0.349	120,369
2022-11-22	0.370	0.385	0.365	0.365	0.344	576,746
2022-11-21	0.385	0.385	0.365	0.365	0.344	515,387
2022-11-18	0.395	0.395	0.385	0.385	0.363	301,287
2022-11-17	0.420	0.425	0.380	0.390	0.368	632,574
2022-11-16	0.435	0.435	0.410	0.415	0.391	42,215
2022-11-15	0.420	0.430	0.415	0.430	0.405	107,261
2022-11-14	0.410	0.420	0.405	0.415	0.391	88,775
2022-11-11	0.430	0.430	0.410	0.410	0.387	301,000
2022-11-10	0.425	0.425	0.415	0.415	0.391	120,334
2022-11-09	0.420	0.420	0.420	0.420	0.396	17,458
2022-11-08	0.425	0.425	0.420	0.420	0.396	34,007
2022-11-07	0.420	0.420	0.420	0.420	0.396	0
2022-11-04	0.420	0.425	0.420	0.420	0.396	22,295
2022-11-03	0.440	0.440	0.420	0.420	0.396	99,107
2022-11-02	0.440	0.440	0.440	0.440	0.415	0
2022-11-01	0.440	0.440	0.440	0.440	0.415	376
2022-10-31	0.430	0.440	0.420	0.440	0.415	143,427
2022-10-28	0.440	0.440	0.420	0.440	0.415	107,821
2022-10-27	0.440	0.440	0.415	0.440	0.415	107,082
2022-10-26	0.425	0.445	0.420	0.445	0.420	280,856
2022-10-25	0.425	0.425	0.415	0.425	0.401	149,774
2022-10-24	0.420	0.420	0.420	0.420	0.396	134,040
2022-10-21	0.420	0.420	0.420	0.420	0.396	616,730
2022-10-20	0.425	0.425	0.420	0.420	0.396	17,750
2022-10-19	0.430	0.430	0.420	0.425	0.401	59,671
2022-10-18	0.430	0.430	0.430	0.430	0.405	5,884
2022-10-17	0.440	0.440	0.420	0.420	0.396	88,864
2022-10-14	0.440	0.440	0.425	0.425	0.401	8,742
2022-10-13	0.425	0.440	0.425	0.440	0.415	4,404
2022-10-12	0.425	0.430	0.420	0.420	0.396	168,927

← NewerPage 17 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	0.0018 AUD
2025-09-11	0.0065 AUD
2025-03-20	0.0014 AUD
2024-09-12	0.0015 AUD
2022-09-15	0.0180 AUD
2022-03-16	0.0140 AUD
2021-09-15	0.0130 AUD
2021-03-17	0.0100 AUD
2020-09-15	0.0175 AUD
2020-02-17	0.0300 AUD
2019-09-13	0.0140 AUD
2019-03-20	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.