Life Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,122.00 | 1,141.00 | 1,106.00 | 1,117.00 | 1,117.00 | 5,502,031 |
| 2024-05-23 | 1,130.00 | 1,144.00 | 1,117.00 | 1,118.00 | 1,118.00 | 4,222,032 |
| 2024-05-22 | 1,070.00 | 1,135.00 | 1,066.00 | 1,130.00 | 1,130.00 | 7,519,012 |
| 2024-05-21 | 1,073.00 | 1,073.00 | 1,053.00 | 1,063.00 | 1,063.00 | 2,144,654 |
| 2024-05-20 | 1,056.00 | 1,071.00 | 1,046.00 | 1,064.00 | 1,064.00 | 3,446,077 |
| 2024-05-17 | 1,063.00 | 1,087.00 | 1,063.00 | 1,065.00 | 1,065.00 | 3,543,865 |
| 2024-05-16 | 1,085.00 | 1,097.00 | 1,077.00 | 1,078.00 | 1,078.00 | 3,816,314 |
| 2024-05-15 | 1,079.00 | 1,105.00 | 1,069.00 | 1,085.00 | 1,085.00 | 8,001,195 |
| 2024-05-14 | 1,068.00 | 1,077.00 | 1,058.00 | 1,072.00 | 1,072.00 | 9,644,737 |
| 2024-05-13 | 1,085.00 | 1,093.00 | 1,078.00 | 1,085.00 | 1,085.00 | 2,426,756 |
| 2024-05-10 | 1,064.00 | 1,082.00 | 1,064.00 | 1,081.00 | 1,081.00 | 2,451,166 |
| 2024-05-09 | 1,085.00 | 1,085.00 | 1,051.00 | 1,059.00 | 1,059.00 | 3,198,001 |
| 2024-05-08 | 1,041.00 | 1,083.00 | 1,041.00 | 1,072.00 | 1,072.00 | 3,796,414 |
| 2024-05-07 | 1,031.00 | 1,051.00 | 1,030.00 | 1,050.00 | 1,050.00 | 8,629,943 |
| 2024-05-06 | 1,035.00 | 1,043.00 | 1,017.00 | 1,042.00 | 1,042.00 | 4,229,818 |
| 2024-05-03 | 1,008.00 | 1,034.00 | 1,001.00 | 1,019.00 | 1,019.00 | 6,811,356 |
| 2024-05-02 | 1,088.00 | 1,088.00 | 993.00 | 1,004.00 | 1,004.00 | 9,700,291 |
| 2024-04-30 | 1,072.00 | 1,090.00 | 1,052.00 | 1,076.00 | 1,076.00 | 7,014,863 |
| 2024-04-29 | 1,032.00 | 1,074.00 | 1,032.00 | 1,074.00 | 1,074.00 | 5,281,229 |
| 2024-04-26 | 1,022.00 | 1,038.00 | 1,012.00 | 1,036.00 | 1,036.00 | 4,294,948 |
| 2024-04-25 | 1,045.00 | 1,045.00 | 1,009.00 | 1,022.00 | 1,022.00 | 2,153,985 |
| 2024-04-24 | 1,024.00 | 1,038.00 | 1,021.00 | 1,030.00 | 1,030.00 | 3,666,996 |
| 2024-04-23 | 1,030.00 | 1,062.00 | 1,010.00 | 1,020.00 | 1,020.00 | 4,811,789 |
| 2024-04-22 | 1,004.00 | 1,035.00 | 1,001.00 | 1,032.00 | 1,032.00 | 7,479,066 |
| 2024-04-19 | 1,020.00 | 1,023.00 | 1,000.00 | 1,002.00 | 1,002.00 | 3,550,953 |
| 2024-04-18 | 1,010.00 | 1,020.00 | 998.00 | 1,020.00 | 1,020.00 | 11,825,161 |
| 2024-04-17 | 1,041.00 | 1,041.00 | 1,010.00 | 1,015.00 | 1,015.00 | 8,845,026 |
| 2024-04-16 | 1,036.00 | 1,038.00 | 1,016.00 | 1,028.00 | 1,028.00 | 3,282,997 |
| 2024-04-15 | 1,035.00 | 1,053.00 | 1,017.00 | 1,036.00 | 1,036.00 | 4,873,250 |
| 2024-04-12 | 1,080.00 | 1,099.00 | 1,040.00 | 1,040.00 | 1,040.00 | 6,148,260 |
| 2024-04-11 | 1,087.00 | 1,099.00 | 1,049.00 | 1,080.00 | 1,080.00 | 19,768,635 |
| 2024-04-10 | 1,101.00 | 1,105.00 | 1,072.00 | 1,098.00 | 1,098.00 | 15,207,237 |
| 2024-04-09 | 1,122.00 | 1,128.00 | 1,095.00 | 1,105.00 | 1,105.00 | 15,661,429 |
| 2024-04-08 | 1,149.00 | 1,151.00 | 1,115.00 | 1,121.00 | 1,121.00 | 10,463,295 |
| 2024-04-05 | 1,151.00 | 1,151.00 | 1,126.00 | 1,138.00 | 1,138.00 | 5,822,072 |
| 2024-04-04 | 1,095.00 | 1,155.00 | 1,077.00 | 1,145.00 | 1,145.00 | 18,634,038 |
| 2024-04-03 | 1,080.00 | 1,098.00 | 1,057.00 | 1,091.00 | 1,091.00 | 35,107,422 |
| 2024-04-02 | 1,754.00 | 1,754.00 | 1,685.00 | 1,710.00 | 1,710.00 | 15,131,174 |
| 2024-03-28 | 1,730.00 | 1,746.00 | 1,700.00 | 1,719.00 | 1,719.00 | 7,311,247 |
| 2024-03-27 | 1,672.00 | 1,719.00 | 1,672.00 | 1,713.00 | 1,713.00 | 3,192,336 |
| 2024-03-26 | 1,667.00 | 1,690.00 | 1,656.00 | 1,674.00 | 1,674.00 | 1,953,368 |
| 2024-03-25 | 1,683.00 | 1,683.00 | 1,635.00 | 1,653.00 | 1,653.00 | 7,984,602 |
| 2024-03-22 | 1,670.00 | 1,696.00 | 1,661.00 | 1,667.00 | 1,667.00 | 1,293,555 |
| 2024-03-20 | 1,704.00 | 1,704.00 | 1,650.00 | 1,663.00 | 1,663.00 | 5,210,215 |
| 2024-03-19 | 1,697.00 | 1,719.00 | 1,681.00 | 1,682.00 | 1,682.00 | 4,648,977 |
| 2024-03-18 | 1,704.00 | 1,720.00 | 1,685.00 | 1,697.00 | 1,697.00 | 3,447,178 |
| 2024-03-15 | 1,730.00 | 1,734.00 | 1,705.00 | 1,705.00 | 1,705.00 | 18,826,236 |
| 2024-03-14 | 1,722.00 | 1,752.00 | 1,717.00 | 1,744.00 | 1,744.00 | 3,083,904 |
| 2024-03-13 | 1,732.00 | 1,744.00 | 1,714.00 | 1,725.00 | 1,725.00 | 3,369,517 |
| 2024-03-12 | 1,733.00 | 1,766.00 | 1,732.00 | 1,735.00 | 1,735.00 | 5,091,641 |
| 2024-03-11 | 1,736.00 | 1,739.00 | 1,728.00 | 1,733.00 | 1,733.00 | 1,904,594 |
| 2024-03-08 | 1,760.00 | 1,769.00 | 1,727.00 | 1,736.00 | 1,736.00 | 4,178,704 |
| 2024-03-07 | 1,764.00 | 1,770.00 | 1,751.00 | 1,766.00 | 1,766.00 | 638,140 |
| 2024-03-06 | 1,775.00 | 1,785.00 | 1,745.00 | 1,765.00 | 1,765.00 | 2,673,579 |
| 2024-03-05 | 1,776.00 | 1,786.00 | 1,770.00 | 1,774.00 | 1,774.00 | 1,886,717 |
| 2024-03-04 | 1,760.00 | 1,792.00 | 1,751.00 | 1,786.00 | 1,786.00 | 4,364,751 |
| 2024-03-01 | 1,751.00 | 1,765.00 | 1,743.00 | 1,760.00 | 1,760.00 | 6,327,589 |
| 2024-02-29 | 1,753.00 | 1,760.00 | 1,739.00 | 1,755.00 | 1,755.00 | 2,847,378 |
| 2024-02-28 | 1,750.00 | 1,821.00 | 1,728.00 | 1,744.00 | 1,744.00 | 4,670,134 |
| 2024-02-27 | 1,736.00 | 1,757.00 | 1,733.00 | 1,749.00 | 1,749.00 | 2,983,303 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 17.0000 ZAC |
| 2022-12-07 | 25.0000 ZAC |
| 2022-06-14 | 15.0000 ZAC |
| 2021-12-08 | 25.0000 ZAC |
| 2019-12-11 | 53.0000 ZAC |
| 2019-06-19 | 40.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.