Earlypay Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.435	0.435	0.395	0.430	0.379	1,217,526
2022-01-24	0.445	0.445	0.435	0.435	0.383	143,975
2022-01-21	0.455	0.455	0.445	0.445	0.392	61,983
2022-01-20	0.450	0.453	0.450	0.450	0.396	71,092
2022-01-19	0.450	0.450	0.445	0.450	0.396	174,087
2022-01-18	0.445	0.450	0.445	0.450	0.396	121,263
2022-01-17	0.440	0.455	0.440	0.455	0.401	446,716
2022-01-14	0.430	0.438	0.430	0.435	0.383	282,214
2022-01-13	0.430	0.430	0.425	0.430	0.379	342,309
2022-01-12	0.435	0.435	0.430	0.430	0.379	227,146
2022-01-11	0.430	0.435	0.425	0.435	0.383	326,623
2022-01-10	0.430	0.435	0.428	0.430	0.379	312,759
2022-01-07	0.430	0.430	0.425	0.430	0.379	181,833
2022-01-06	0.425	0.430	0.425	0.430	0.379	63,237
2022-01-05	0.430	0.430	0.425	0.430	0.379	108,768
2022-01-04	0.435	0.435	0.425	0.430	0.379	152,639
2021-12-31	0.435	0.435	0.435	0.435	0.383	68,146
2021-12-30	0.435	0.435	0.430	0.430	0.379	65,314
2021-12-29	0.425	0.430	0.425	0.430	0.379	278,967
2021-12-24	0.430	0.430	0.425	0.425	0.374	24,878
2021-12-23	0.435	0.435	0.425	0.430	0.379	21,827
2021-12-22	0.430	0.430	0.420	0.425	0.374	129,175
2021-12-21	0.425	0.430	0.425	0.430	0.379	178,591
2021-12-20	0.430	0.430	0.430	0.430	0.379	137,303
2021-12-17	0.430	0.435	0.430	0.430	0.379	510,394
2021-12-16	0.430	0.430	0.430	0.430	0.379	80,597
2021-12-15	0.430	0.430	0.425	0.430	0.379	82,861
2021-12-14	0.425	0.435	0.425	0.435	0.383	66,613
2021-12-13	0.440	0.440	0.425	0.430	0.379	75,124
2021-12-10	0.430	0.430	0.430	0.430	0.379	25,321
2021-12-09	0.433	0.435	0.430	0.433	0.381	141,286
2021-12-08	0.440	0.440	0.430	0.440	0.388	70,413
2021-12-07	0.430	0.440	0.430	0.430	0.379	298,560
2021-12-06	0.435	0.435	0.430	0.430	0.379	176,067
2021-12-03	0.435	0.450	0.435	0.450	0.396	22,000
2021-12-02	0.420	0.440	0.420	0.440	0.388	621,457
2021-12-01	0.440	0.440	0.435	0.440	0.388	204,749
2021-11-30	0.450	0.450	0.435	0.445	0.392	237,735
2021-11-29	0.430	0.440	0.425	0.440	0.388	415,538
2021-11-26	0.450	0.453	0.435	0.435	0.383	311,483
2021-11-25	0.460	0.460	0.455	0.455	0.401	102,482
2021-11-24	0.460	0.463	0.455	0.460	0.405	284,027
2021-11-23	0.460	0.470	0.460	0.465	0.410	536,180
2021-11-22	0.460	0.470	0.460	0.470	0.414	183,763
2021-11-19	0.465	0.465	0.465	0.465	0.410	289,513
2021-11-18	0.430	0.465	0.420	0.460	0.405	2,836,960
2021-11-17	0.430	0.440	0.420	0.420	0.370	825,076
2021-11-16	0.435	0.435	0.425	0.435	0.383	179,776
2021-11-15	0.430	0.440	0.425	0.430	0.379	781,887
2021-11-12	0.440	0.445	0.435	0.435	0.383	65,018
2021-11-11	0.450	0.450	0.435	0.440	0.388	281,147
2021-11-10	0.465	0.480	0.450	0.460	0.405	232,357
2021-11-09	0.455	0.460	0.455	0.460	0.405	210,845
2021-11-08	0.440	0.460	0.440	0.460	0.405	192,189
2021-11-05	0.448	0.448	0.440	0.440	0.388	5,015
2021-11-04	0.440	0.443	0.440	0.440	0.388	175,268
2021-11-03	0.450	0.450	0.440	0.440	0.388	230,196
2021-11-02	0.455	0.455	0.440	0.440	0.388	105,557
2021-11-01	0.465	0.465	0.455	0.460	0.405	65,304
2021-10-29	0.450	0.463	0.450	0.460	0.405	150,665

← NewerPage 21 of 22 · 1,271 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.