Life Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 1,698.00 | 1,698.00 | 1,640.00 | 1,640.00 | 1,626.18 | 3,240,530 |
| 2022-12-09 | 1,719.00 | 1,728.00 | 1,689.00 | 1,694.00 | 1,679.73 | 2,401,108 |
| 2022-12-08 | 1,667.00 | 1,719.00 | 1,656.00 | 1,711.00 | 1,696.59 | 4,380,880 |
| 2022-12-07 | 1,706.00 | 1,716.00 | 1,668.00 | 1,677.00 | 1,662.87 | 3,502,897 |
| 2022-12-06 | 1,740.00 | 1,741.00 | 1,695.00 | 1,731.00 | 1,691.63 | 3,613,108 |
| 2022-12-05 | 1,711.00 | 1,731.00 | 1,700.00 | 1,717.00 | 1,677.95 | 2,619,724 |
| 2022-12-02 | 1,652.00 | 1,713.00 | 1,649.00 | 1,704.00 | 1,665.24 | 5,856,493 |
| 2022-12-01 | 1,775.00 | 1,813.00 | 1,655.00 | 1,655.00 | 1,617.36 | 6,073,042 |
| 2022-11-30 | 1,715.00 | 1,750.00 | 1,699.00 | 1,742.00 | 1,702.38 | 5,098,339 |
| 2022-11-29 | 1,696.00 | 1,730.00 | 1,680.00 | 1,697.00 | 1,658.40 | 4,252,999 |
| 2022-11-28 | 1,700.00 | 1,724.00 | 1,686.00 | 1,705.00 | 1,666.22 | 5,660,927 |
| 2022-11-25 | 1,675.00 | 1,700.00 | 1,668.00 | 1,694.00 | 1,655.47 | 3,007,974 |
| 2022-11-24 | 1,659.00 | 1,692.00 | 1,641.00 | 1,675.00 | 1,636.90 | 12,416,961 |
| 2022-11-23 | 1,639.00 | 1,649.00 | 1,619.00 | 1,641.00 | 1,603.68 | 7,819,393 |
| 2022-11-22 | 1,684.00 | 1,684.00 | 1,637.00 | 1,637.00 | 1,599.77 | 3,501,608 |
| 2022-11-21 | 1,680.00 | 1,688.00 | 1,621.00 | 1,672.00 | 1,633.97 | 6,904,291 |
| 2022-11-18 | 1,700.00 | 1,719.00 | 1,650.00 | 1,673.00 | 1,634.95 | 3,272,022 |
| 2022-11-17 | 1,764.00 | 1,775.00 | 1,600.00 | 1,691.00 | 1,652.54 | 12,556,166 |
| 2022-11-16 | 1,832.00 | 1,845.00 | 1,821.00 | 1,825.00 | 1,783.49 | 4,334,576 |
| 2022-11-15 | 1,879.00 | 1,879.00 | 1,811.00 | 1,830.00 | 1,788.38 | 4,468,675 |
| 2022-11-14 | 1,942.00 | 1,960.00 | 1,840.00 | 1,841.00 | 1,799.13 | 4,090,762 |
| 2022-11-11 | 1,994.00 | 2,009.00 | 1,938.00 | 1,940.00 | 1,895.87 | 1,369,514 |
| 2022-11-10 | 1,935.00 | 2,001.00 | 1,935.00 | 1,994.00 | 1,948.65 | 4,020,576 |
| 2022-11-09 | 1,938.00 | 1,957.00 | 1,915.00 | 1,943.00 | 1,898.81 | 2,448,607 |
| 2022-11-08 | 1,995.00 | 1,995.00 | 1,899.00 | 1,938.00 | 1,893.92 | 1,435,509 |
| 2022-11-07 | 1,900.00 | 1,943.00 | 1,892.00 | 1,923.00 | 1,879.26 | 3,163,942 |
| 2022-11-04 | 1,900.00 | 1,935.00 | 1,889.00 | 1,927.00 | 1,883.17 | 3,457,093 |
| 2022-11-03 | 1,925.00 | 1,980.00 | 1,894.00 | 1,916.00 | 1,872.42 | 3,014,391 |
| 2022-11-02 | 1,947.00 | 1,983.00 | 1,928.00 | 1,960.00 | 1,915.42 | 2,272,297 |
| 2022-11-01 | 1,889.00 | 1,996.00 | 1,889.00 | 1,935.00 | 1,890.99 | 2,183,624 |
| 2022-10-31 | 1,967.00 | 1,987.00 | 1,940.00 | 1,975.00 | 1,930.08 | 5,396,641 |
| 2022-10-28 | 1,905.00 | 1,963.00 | 1,905.00 | 1,954.00 | 1,909.56 | 6,859,052 |
| 2022-10-27 | 1,928.00 | 1,928.00 | 1,887.00 | 1,928.00 | 1,884.15 | 5,527,040 |
| 2022-10-26 | 1,848.00 | 1,950.00 | 1,848.00 | 1,904.00 | 1,860.69 | 3,032,618 |
| 2022-10-25 | 1,890.00 | 1,937.00 | 1,887.00 | 1,924.00 | 1,880.24 | 5,165,948 |
| 2022-10-24 | 1,870.00 | 1,951.00 | 1,863.00 | 1,887.00 | 1,844.08 | 2,454,329 |
| 2022-10-21 | 1,890.00 | 1,928.00 | 1,850.00 | 1,919.00 | 1,875.35 | 6,269,891 |
| 2022-10-20 | 1,860.00 | 1,888.00 | 1,852.00 | 1,866.00 | 1,823.56 | 6,343,275 |
| 2022-10-19 | 1,809.00 | 1,880.00 | 1,809.00 | 1,880.00 | 1,837.24 | 4,872,376 |
| 2022-10-18 | 1,835.00 | 1,857.00 | 1,823.00 | 1,834.00 | 1,792.29 | 3,486,552 |
| 2022-10-17 | 1,830.00 | 1,830.00 | 1,774.00 | 1,825.00 | 1,783.49 | 2,286,215 |
| 2022-10-14 | 1,839.00 | 1,839.00 | 1,774.00 | 1,778.00 | 1,737.56 | 3,209,355 |
| 2022-10-13 | 1,738.00 | 1,878.00 | 1,707.00 | 1,804.00 | 1,762.97 | 5,769,693 |
| 2022-10-12 | 1,729.00 | 1,739.00 | 1,715.00 | 1,720.00 | 1,680.88 | 1,962,643 |
| 2022-10-11 | 1,701.00 | 1,728.00 | 1,692.00 | 1,719.00 | 1,679.90 | 2,211,008 |
| 2022-10-10 | 1,705.00 | 1,739.00 | 1,704.00 | 1,704.00 | 1,665.24 | 1,995,903 |
| 2022-10-07 | 1,725.00 | 1,745.00 | 1,707.00 | 1,736.00 | 1,696.51 | 1,466,628 |
| 2022-10-06 | 1,739.00 | 1,764.00 | 1,710.00 | 1,740.00 | 1,700.42 | 4,280,876 |
| 2022-10-05 | 1,750.00 | 1,750.00 | 1,717.00 | 1,734.00 | 1,694.56 | 3,358,063 |
| 2022-10-04 | 1,720.00 | 1,744.00 | 1,714.00 | 1,721.00 | 1,681.86 | 2,923,867 |
| 2022-10-03 | 1,725.00 | 1,736.00 | 1,686.00 | 1,716.00 | 1,676.97 | 1,754,228 |
| 2022-09-30 | 1,741.00 | 1,753.00 | 1,713.00 | 1,725.00 | 1,685.76 | 4,553,064 |
| 2022-09-29 | 1,800.00 | 1,800.00 | 1,718.00 | 1,741.00 | 1,701.40 | 8,967,587 |
| 2022-09-28 | 1,720.00 | 1,816.00 | 1,653.00 | 1,752.00 | 1,712.15 | 19,995,373 |
| 2022-09-27 | 1,610.00 | 1,683.00 | 1,604.00 | 1,651.00 | 1,613.45 | 5,247,365 |
| 2022-09-26 | 1,610.00 | 1,656.00 | 1,597.00 | 1,646.00 | 1,608.56 | 5,404,620 |
| 2022-09-23 | 1,700.00 | 1,700.00 | 1,606.00 | 1,644.00 | 1,606.61 | 4,944,109 |
| 2022-09-22 | 1,690.00 | 1,694.00 | 1,644.00 | 1,678.00 | 1,639.83 | 6,451,765 |
| 2022-09-21 | 1,708.00 | 1,708.00 | 1,664.00 | 1,690.00 | 1,651.56 | 6,275,565 |
| 2022-09-20 | 1,742.00 | 1,742.00 | 1,700.00 | 1,704.00 | 1,665.24 | 6,454,131 |
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.