Life Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,480.00 | 1,491.00 | 1,450.00 | 1,483.00 | 1,483.00 | 12,700,567 |
| 2025-02-11 | 1,496.00 | 1,496.00 | 1,461.00 | 1,475.00 | 1,475.00 | 8,795,797 |
| 2025-02-10 | 1,486.00 | 1,498.00 | 1,470.00 | 1,480.00 | 1,480.00 | 6,255,221 |
| 2025-02-07 | 1,514.00 | 1,526.00 | 1,484.00 | 1,487.00 | 1,487.00 | 6,435,824 |
| 2025-02-06 | 1,553.00 | 1,553.00 | 1,513.00 | 1,514.00 | 1,514.00 | 8,015,598 |
| 2025-02-05 | 1,550.00 | 1,588.00 | 1,535.00 | 1,541.00 | 1,541.00 | 8,096,200 |
| 2025-02-04 | 1,552.00 | 1,552.00 | 1,500.00 | 1,544.00 | 1,544.00 | 5,283,804 |
| 2025-02-03 | 1,549.00 | 1,557.00 | 1,524.00 | 1,535.00 | 1,535.00 | 4,081,375 |
| 2025-01-31 | 1,592.00 | 1,606.00 | 1,568.00 | 1,575.00 | 1,575.00 | 3,176,756 |
| 2025-01-30 | 1,592.00 | 1,621.00 | 1,592.00 | 1,601.00 | 1,601.00 | 3,218,381 |
| 2025-01-29 | 1,585.00 | 1,619.00 | 1,581.00 | 1,609.00 | 1,609.00 | 2,699,127 |
| 2025-01-28 | 1,568.00 | 1,599.00 | 1,567.00 | 1,598.00 | 1,598.00 | 1,324,407 |
| 2025-01-27 | 1,577.00 | 1,586.00 | 1,555.00 | 1,575.00 | 1,575.00 | 3,466,242 |
| 2025-01-24 | 1,620.00 | 1,642.00 | 1,578.00 | 1,593.00 | 1,593.00 | 4,444,676 |
| 2025-01-23 | 1,630.00 | 1,645.00 | 1,607.00 | 1,622.00 | 1,622.00 | 6,187,280 |
| 2025-01-22 | 1,606.00 | 1,635.00 | 1,606.00 | 1,630.00 | 1,630.00 | 8,267,602 |
| 2025-01-21 | 1,541.00 | 1,609.00 | 1,539.00 | 1,608.00 | 1,608.00 | 7,816,779 |
| 2025-01-20 | 1,575.00 | 1,576.00 | 1,521.00 | 1,550.00 | 1,550.00 | 14,152,535 |
| 2025-01-17 | 1,603.00 | 1,612.00 | 1,566.00 | 1,569.00 | 1,569.00 | 2,430,371 |
| 2025-01-16 | 1,598.00 | 1,634.00 | 1,598.00 | 1,607.00 | 1,607.00 | 7,302,118 |
| 2025-01-15 | 1,591.00 | 1,637.00 | 1,583.00 | 1,621.00 | 1,621.00 | 10,338,909 |
| 2025-01-14 | 1,636.00 | 1,643.00 | 1,540.00 | 1,590.00 | 1,590.00 | 19,915,342 |
| 2025-01-13 | 1,675.00 | 1,725.00 | 1,589.00 | 1,620.00 | 1,620.00 | 19,843,406 |
| 2025-01-10 | 1,587.00 | 1,599.00 | 1,560.00 | 1,565.00 | 1,565.00 | 4,280,588 |
| 2025-01-09 | 1,616.00 | 1,616.00 | 1,575.00 | 1,581.00 | 1,581.00 | 2,515,422 |
| 2025-01-08 | 1,660.00 | 1,660.00 | 1,598.00 | 1,607.00 | 1,607.00 | 3,528,919 |
| 2025-01-07 | 1,674.00 | 1,713.00 | 1,674.00 | 1,701.00 | 1,701.00 | 5,583,438 |
| 2025-01-06 | 1,656.00 | 1,718.00 | 1,651.00 | 1,675.00 | 1,675.00 | 4,232,796 |
| 2025-01-03 | 1,653.00 | 1,661.00 | 1,641.00 | 1,655.00 | 1,655.00 | 2,684,763 |
| 2025-01-02 | 1,660.00 | 1,667.00 | 1,642.00 | 1,653.00 | 1,653.00 | 1,781,546 |
| 2024-12-31 | 1,617.00 | 1,670.00 | 1,617.00 | 1,638.00 | 1,638.00 | 2,184,171 |
| 2024-12-30 | 1,635.00 | 1,646.00 | 1,618.00 | 1,637.00 | 1,637.00 | 1,723,488 |
| 2024-12-27 | 1,630.00 | 1,652.00 | 1,630.00 | 1,634.00 | 1,634.00 | 1,067,568 |
| 2024-12-24 | 1,651.00 | 1,664.00 | 1,645.00 | 1,654.00 | 1,654.00 | 351,555 |
| 2024-12-23 | 1,659.00 | 1,671.00 | 1,632.00 | 1,661.00 | 1,661.00 | 2,041,273 |
| 2024-12-20 | 1,646.00 | 1,683.00 | 1,646.00 | 1,666.00 | 1,666.00 | 11,635,518 |
| 2024-12-19 | 1,680.00 | 1,680.00 | 1,620.00 | 1,660.00 | 1,660.00 | 6,707,328 |
| 2024-12-18 | 1,675.00 | 1,685.00 | 1,655.00 | 1,656.00 | 1,656.00 | 2,757,981 |
| 2024-12-17 | 1,700.00 | 1,737.00 | 1,666.00 | 1,684.00 | 1,684.00 | 4,259,860 |
| 2024-12-13 | 1,746.00 | 1,755.00 | 1,724.00 | 1,731.00 | 1,731.00 | 2,312,457 |
| 2024-12-12 | 1,743.00 | 1,765.00 | 1,738.00 | 1,758.00 | 1,758.00 | 3,150,572 |
| 2024-12-11 | 1,737.00 | 1,755.00 | 1,726.00 | 1,745.00 | 1,745.00 | 3,061,423 |
| 2024-12-10 | 1,741.00 | 1,785.00 | 1,738.00 | 1,765.00 | 1,765.00 | 14,756,733 |
| 2024-12-09 | 1,716.00 | 1,769.00 | 1,716.00 | 1,754.00 | 1,754.00 | 4,809,829 |
| 2024-12-06 | 1,765.00 | 1,765.00 | 1,701.00 | 1,743.00 | 1,743.00 | 6,264,160 |
| 2024-12-05 | 1,775.00 | 1,778.00 | 1,750.00 | 1,763.00 | 1,763.00 | 4,744,424 |
| 2024-12-04 | 1,738.00 | 1,765.00 | 1,728.00 | 1,755.00 | 1,755.00 | 4,971,352 |
| 2024-12-03 | 1,688.00 | 1,738.00 | 1,661.00 | 1,725.00 | 1,725.00 | 8,021,712 |
| 2024-12-02 | 1,705.00 | 1,717.00 | 1,655.00 | 1,673.00 | 1,673.00 | 1,844,441 |
| 2024-11-29 | 1,730.00 | 1,730.00 | 1,668.00 | 1,668.00 | 1,668.00 | 4,513,159 |
| 2024-11-28 | 1,754.00 | 1,754.00 | 1,724.00 | 1,742.00 | 1,742.00 | 7,736,032 |
| 2024-11-27 | 1,781.00 | 1,781.00 | 1,752.00 | 1,754.00 | 1,754.00 | 3,769,579 |
| 2024-11-26 | 1,715.00 | 1,802.00 | 1,715.00 | 1,766.00 | 1,766.00 | 5,359,821 |
| 2024-11-25 | 1,660.00 | 1,739.00 | 1,660.00 | 1,708.00 | 1,708.00 | 9,733,234 |
| 2024-11-22 | 1,665.00 | 1,740.00 | 1,665.00 | 1,712.00 | 1,712.00 | 4,285,488 |
| 2024-11-21 | 1,717.00 | 1,744.00 | 1,717.00 | 1,724.00 | 1,724.00 | 2,599,488 |
| 2024-11-20 | 1,662.00 | 1,724.00 | 1,662.00 | 1,717.00 | 1,717.00 | 4,245,073 |
| 2024-11-19 | 1,689.00 | 1,714.00 | 1,670.00 | 1,690.00 | 1,690.00 | 5,511,790 |
| 2024-11-18 | 1,654.00 | 1,692.00 | 1,654.00 | 1,689.00 | 1,689.00 | 3,509,433 |
| 2024-11-15 | 1,680.00 | 1,680.00 | 1,652.00 | 1,664.00 | 1,664.00 | 2,653,166 |
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.