Earlypay Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.498	0.515	0.498	0.510	0.463	643,088
2022-04-20	0.500	0.500	0.495	0.495	0.449	133,543
2022-04-19	0.495	0.500	0.490	0.500	0.454	153,491
2022-04-14	0.490	0.500	0.488	0.490	0.445	235,260
2022-04-13	0.480	0.490	0.480	0.490	0.445	227,265
2022-04-12	0.485	0.485	0.480	0.480	0.436	309,154
2022-04-11	0.480	0.485	0.480	0.485	0.440	11,941
2022-04-08	0.475	0.480	0.475	0.475	0.431	77,305
2022-04-07	0.475	0.480	0.475	0.480	0.436	12,783
2022-04-06	0.485	0.485	0.475	0.475	0.431	144,403
2022-04-05	0.475	0.485	0.475	0.485	0.440	127,223
2022-04-04	0.475	0.480	0.475	0.475	0.431	116,977
2022-04-01	0.480	0.480	0.475	0.480	0.436	105,430
2022-03-31	0.475	0.480	0.475	0.480	0.436	107,021
2022-03-30	0.470	0.475	0.470	0.470	0.427	143,279
2022-03-29	0.475	0.475	0.470	0.475	0.431	66,760
2022-03-28	0.475	0.475	0.470	0.470	0.427	13,747
2022-03-25	0.475	0.475	0.470	0.475	0.431	40,419
2022-03-24	0.470	0.480	0.470	0.475	0.431	21,176
2022-03-23	0.470	0.485	0.465	0.485	0.440	339,331
2022-03-22	0.470	0.475	0.465	0.475	0.431	130,588
2022-03-21	0.465	0.475	0.463	0.475	0.431	316,562
2022-03-18	0.470	0.470	0.465	0.465	0.422	57,663
2022-03-17	0.465	0.470	0.465	0.465	0.422	181,752
2022-03-16	0.480	0.480	0.463	0.465	0.422	110,652
2022-03-15	0.470	0.480	0.470	0.478	0.421	207,018
2022-03-14	0.465	0.470	0.465	0.470	0.414	168,032
2022-03-11	0.465	0.470	0.465	0.470	0.414	34,011
2022-03-10	0.470	0.475	0.470	0.470	0.414	31,088
2022-03-09	0.470	0.475	0.465	0.470	0.414	47,474
2022-03-08	0.475	0.475	0.465	0.465	0.410	257,122
2022-03-07	0.475	0.485	0.475	0.480	0.423	166,306
2022-03-04	0.485	0.495	0.470	0.470	0.414	360,534
2022-03-03	0.490	0.490	0.475	0.475	0.418	179,406
2022-03-02	0.490	0.495	0.485	0.490	0.432	414,153
2022-03-01	0.490	0.495	0.485	0.495	0.436	50,073
2022-02-28	0.495	0.495	0.490	0.495	0.436	142,185
2022-02-25	0.495	0.495	0.485	0.490	0.432	187,682
2022-02-24	0.490	0.505	0.485	0.495	0.436	1,317,681
2022-02-23	0.470	0.480	0.465	0.480	0.423	153,769
2022-02-22	0.475	0.475	0.470	0.470	0.414	435,618
2022-02-21	0.480	0.480	0.470	0.475	0.418	417,383
2022-02-18	0.490	0.490	0.475	0.485	0.427	174,424
2022-02-17	0.485	0.495	0.485	0.490	0.432	101,339
2022-02-16	0.485	0.490	0.480	0.490	0.432	102,895
2022-02-15	0.485	0.490	0.480	0.485	0.427	360,178
2022-02-14	0.500	0.500	0.485	0.485	0.427	87,538
2022-02-11	0.485	0.485	0.485	0.485	0.427	0
2022-02-10	0.490	0.490	0.480	0.485	0.427	678,746
2022-02-09	0.490	0.490	0.485	0.485	0.427	365,941
2022-02-08	0.490	0.500	0.490	0.490	0.432	524,919
2022-02-07	0.490	0.490	0.480	0.485	0.427	395,188
2022-02-04	0.495	0.495	0.480	0.480	0.423	255,835
2022-02-03	0.490	0.500	0.480	0.500	0.440	698,932
2022-02-02	0.475	0.490	0.465	0.480	0.423	1,297,546
2022-02-01	0.420	0.430	0.420	0.430	0.379	53,894
2022-01-31	0.435	0.435	0.410	0.430	0.379	302,347
2022-01-28	0.425	0.425	0.400	0.425	0.374	188,530
2022-01-27	0.405	0.430	0.405	0.425	0.374	215,631
2022-01-25	0.435	0.435	0.395	0.430	0.379	1,217,526

← NewerPage 20 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.