Earlypay Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.440	0.440	0.425	0.425	0.401	55,899
2022-10-10	0.420	0.450	0.420	0.440	0.415	29,959
2022-10-07	0.435	0.435	0.415	0.415	0.391	258,151
2022-10-06	0.435	0.435	0.435	0.435	0.410	12,025
2022-10-05	0.440	0.440	0.420	0.430	0.405	52,506
2022-10-04	0.440	0.440	0.440	0.440	0.415	0
2022-10-03	0.445	0.445	0.440	0.440	0.415	7,297
2022-09-30	0.420	0.440	0.420	0.440	0.415	58,579
2022-09-29	0.430	0.433	0.425	0.430	0.405	80,826
2022-09-28	0.428	0.430	0.428	0.430	0.405	13,894
2022-09-27	0.430	0.430	0.425	0.428	0.403	30,972
2022-09-26	0.440	0.440	0.425	0.425	0.401	95,407
2022-09-23	0.450	0.460	0.440	0.440	0.415	121,177
2022-09-21	0.465	0.465	0.450	0.450	0.424	129,696
2022-09-20	0.460	0.460	0.460	0.460	0.434	62,530
2022-09-19	0.460	0.470	0.460	0.470	0.443	64,420
2022-09-16	0.465	0.465	0.455	0.455	0.429	271,685
2022-09-15	0.465	0.495	0.465	0.480	0.453	215,250
2022-09-14	0.470	0.490	0.460	0.480	0.436	406,774
2022-09-13	0.478	0.478	0.470	0.470	0.427	154,681
2022-09-12	0.470	0.480	0.470	0.480	0.436	6,632
2022-09-09	0.480	0.480	0.470	0.475	0.431	67,979
2022-09-08	0.465	0.470	0.465	0.470	0.427	96,981
2022-09-07	0.470	0.470	0.465	0.465	0.422	129,644
2022-09-06	0.470	0.475	0.470	0.470	0.427	91,916
2022-09-05	0.475	0.475	0.475	0.475	0.431	71,044
2022-09-02	0.475	0.480	0.475	0.475	0.431	43,371
2022-09-01	0.470	0.475	0.470	0.475	0.431	25,715
2022-08-31	0.470	0.480	0.465	0.480	0.436	94,645
2022-08-30	0.465	0.475	0.465	0.465	0.422	16,176
2022-08-29	0.485	0.485	0.460	0.465	0.422	279,173
2022-08-26	0.480	0.485	0.475	0.485	0.440	347,111
2022-08-25	0.495	0.495	0.480	0.480	0.436	521,861
2022-08-24	0.475	0.480	0.475	0.480	0.436	11,540
2022-08-23	0.485	0.485	0.475	0.475	0.431	42,958
2022-08-22	0.480	0.485	0.475	0.485	0.440	61,735
2022-08-19	0.470	0.480	0.465	0.475	0.431	307,333
2022-08-18	0.485	0.485	0.470	0.475	0.431	200,452
2022-08-17	0.490	0.493	0.488	0.490	0.445	88,889
2022-08-16	0.495	0.495	0.490	0.490	0.445	33,016
2022-08-15	0.490	0.493	0.490	0.493	0.447	127,293
2022-08-12	0.495	0.495	0.485	0.490	0.445	46,448
2022-08-11	0.490	0.495	0.490	0.495	0.449	76,976
2022-08-10	0.500	0.500	0.490	0.490	0.445	51,525
2022-08-09	0.495	0.495	0.490	0.495	0.449	37,046
2022-08-08	0.495	0.500	0.495	0.500	0.454	59,529
2022-08-05	0.500	0.500	0.500	0.500	0.454	161,247
2022-08-04	0.495	0.500	0.495	0.495	0.449	19,878
2022-08-03	0.495	0.500	0.490	0.500	0.454	79,054
2022-08-02	0.500	0.500	0.495	0.500	0.454	201,340
2022-08-01	0.500	0.505	0.495	0.500	0.454	408,853
2022-07-29	0.490	0.500	0.490	0.500	0.454	97,161
2022-07-28	0.495	0.530	0.495	0.500	0.454	146,147
2022-07-27	0.485	0.490	0.480	0.490	0.445	80,226
2022-07-26	0.485	0.485	0.485	0.485	0.440	41,264
2022-07-25	0.480	0.495	0.480	0.495	0.449	125,353
2022-07-22	0.495	0.495	0.480	0.480	0.436	61,443
2022-07-21	0.490	0.490	0.490	0.490	0.445	162,435
2022-07-20	0.470	0.490	0.470	0.490	0.445	222,200
2022-07-19	0.460	0.475	0.460	0.470	0.427	385,177

← NewerPage 18 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.