Earlypay Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.465	0.470	0.463	0.465	0.422	36,840
2022-07-15	0.465	0.465	0.455	0.465	0.422	78,604
2022-07-14	0.465	0.470	0.455	0.470	0.427	137,084
2022-07-13	0.465	0.465	0.465	0.465	0.422	55,307
2022-07-12	0.470	0.470	0.465	0.465	0.422	17,067
2022-07-11	0.470	0.470	0.465	0.465	0.422	93,435
2022-07-08	0.470	0.470	0.460	0.470	0.427	27,640
2022-07-07	0.470	0.480	0.465	0.470	0.427	45,616
2022-07-06	0.475	0.485	0.470	0.470	0.427	149,267
2022-07-05	0.485	0.485	0.485	0.485	0.440	0
2022-07-04	0.490	0.490	0.485	0.485	0.440	23,556
2022-07-01	0.485	0.485	0.475	0.485	0.440	283,884
2022-06-30	0.475	0.490	0.475	0.490	0.445	269,419
2022-06-29	0.475	0.475	0.470	0.475	0.431	125,861
2022-06-28	0.470	0.475	0.455	0.475	0.431	137,940
2022-06-27	0.470	0.470	0.465	0.470	0.427	52,011
2022-06-24	0.470	0.470	0.465	0.470	0.427	6,189
2022-06-23	0.450	0.460	0.450	0.455	0.413	170,701
2022-06-22	0.440	0.445	0.440	0.445	0.404	15,360
2022-06-21	0.435	0.480	0.430	0.460	0.417	324,642
2022-06-20	0.440	0.460	0.435	0.435	0.395	117,160
2022-06-17	0.440	0.450	0.435	0.450	0.408	147,416
2022-06-16	0.460	0.460	0.440	0.460	0.417	167,002
2022-06-15	0.450	0.465	0.445	0.455	0.413	129,817
2022-06-14	0.480	0.480	0.440	0.470	0.427	526,026
2022-06-10	0.475	0.495	0.455	0.495	0.449	402,440
2022-06-09	0.515	0.515	0.480	0.480	0.436	236,318
2022-06-08	0.520	0.525	0.515	0.515	0.467	186,067
2022-06-07	0.520	0.525	0.520	0.525	0.476	42,365
2022-06-06	0.530	0.535	0.520	0.520	0.472	274,700
2022-06-03	0.530	0.540	0.530	0.540	0.490	29,338
2022-06-02	0.535	0.540	0.530	0.530	0.481	62,010
2022-06-01	0.535	0.535	0.530	0.530	0.481	48,110
2022-05-31	0.530	0.535	0.530	0.535	0.486	9,832
2022-05-30	0.535	0.535	0.535	0.535	0.486	46,480
2022-05-27	0.530	0.535	0.520	0.535	0.486	75,361
2022-05-26	0.530	0.535	0.530	0.530	0.481	179,259
2022-05-25	0.540	0.540	0.530	0.530	0.481	21,314
2022-05-24	0.550	0.550	0.530	0.540	0.490	74,474
2022-05-23	0.555	0.555	0.545	0.555	0.504	17,173
2022-05-20	0.545	0.555	0.530	0.550	0.499	245,426
2022-05-19	0.550	0.550	0.545	0.545	0.495	43,271
2022-05-18	0.560	0.560	0.540	0.555	0.504	284,433
2022-05-17	0.550	0.570	0.530	0.560	0.508	519,878
2022-05-16	0.520	0.540	0.515	0.540	0.490	49,734
2022-05-13	0.510	0.535	0.495	0.510	0.463	505,315
2022-05-12	0.475	0.500	0.470	0.500	0.454	4,782,423
2022-05-11	0.470	0.475	0.465	0.475	0.431	82,153
2022-05-10	0.475	0.475	0.460	0.475	0.431	415,231
2022-05-09	0.490	0.490	0.480	0.480	0.436	58,340
2022-05-06	0.490	0.490	0.485	0.485	0.440	29,510
2022-05-05	0.480	0.490	0.480	0.490	0.445	87,608
2022-05-04	0.485	0.485	0.485	0.485	0.440	71,293
2022-05-03	0.510	0.510	0.490	0.490	0.445	199,083
2022-05-02	0.490	0.510	0.490	0.510	0.463	31,155
2022-04-29	0.510	0.510	0.490	0.500	0.454	272,359
2022-04-28	0.500	0.510	0.500	0.510	0.463	82,454
2022-04-27	0.500	0.510	0.490	0.510	0.463	337,681
2022-04-26	0.515	0.520	0.505	0.520	0.472	224,670
2022-04-22	0.515	0.515	0.500	0.515	0.467	105,926

← NewerPage 19 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.