Life Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,695.00 | 1,699.00 | 1,656.00 | 1,685.00 | 1,685.00 | 5,158,643 |
| 2024-11-13 | 1,698.00 | 1,700.00 | 1,666.00 | 1,679.00 | 1,679.00 | 3,398,183 |
| 2024-11-12 | 1,700.00 | 1,707.00 | 1,673.00 | 1,692.00 | 1,692.00 | 7,186,667 |
| 2024-11-11 | 1,700.00 | 1,737.00 | 1,656.00 | 1,700.00 | 1,700.00 | 11,645,302 |
| 2024-11-08 | 1,655.00 | 1,711.00 | 1,655.00 | 1,683.00 | 1,683.00 | 13,344,810 |
| 2024-11-07 | 1,659.00 | 1,659.00 | 1,622.00 | 1,643.00 | 1,643.00 | 1,794,302 |
| 2024-11-06 | 1,628.00 | 1,660.00 | 1,607.00 | 1,641.00 | 1,641.00 | 5,341,555 |
| 2024-11-05 | 1,644.00 | 1,667.00 | 1,619.00 | 1,644.00 | 1,644.00 | 3,655,738 |
| 2024-11-04 | 1,620.00 | 1,656.00 | 1,605.00 | 1,650.00 | 1,650.00 | 4,658,809 |
| 2024-11-01 | 1,593.00 | 1,630.00 | 1,590.00 | 1,614.00 | 1,614.00 | 3,416,730 |
| 2024-10-31 | 1,595.00 | 1,619.00 | 1,575.00 | 1,595.00 | 1,595.00 | 4,837,196 |
| 2024-10-30 | 1,650.00 | 1,659.00 | 1,593.00 | 1,595.00 | 1,595.00 | 3,686,121 |
| 2024-10-29 | 1,722.00 | 1,722.00 | 1,650.00 | 1,659.00 | 1,659.00 | 1,000,023 |
| 2024-10-28 | 1,716.00 | 1,716.00 | 1,663.00 | 1,692.00 | 1,692.00 | 3,258,282 |
| 2024-10-25 | 1,707.00 | 1,707.00 | 1,676.00 | 1,683.00 | 1,683.00 | 1,580,219 |
| 2024-10-24 | 1,679.00 | 1,712.00 | 1,669.00 | 1,699.00 | 1,699.00 | 4,809,535 |
| 2024-10-23 | 1,669.00 | 1,747.00 | 1,669.00 | 1,678.00 | 1,678.00 | 2,583,066 |
| 2024-10-22 | 1,702.00 | 1,728.00 | 1,682.00 | 1,710.00 | 1,710.00 | 4,865,749 |
| 2024-10-21 | 1,665.00 | 1,704.00 | 1,660.00 | 1,704.00 | 1,704.00 | 4,483,728 |
| 2024-10-18 | 1,665.00 | 1,720.00 | 1,664.00 | 1,666.00 | 1,666.00 | 2,496,144 |
| 2024-10-17 | 1,699.00 | 1,721.00 | 1,683.00 | 1,710.00 | 1,710.00 | 8,649,443 |
| 2024-10-16 | 1,719.00 | 1,719.00 | 1,672.00 | 1,687.00 | 1,687.00 | 4,249,898 |
| 2024-10-15 | 1,736.00 | 1,736.00 | 1,671.00 | 1,693.00 | 1,693.00 | 4,079,787 |
| 2024-10-14 | 1,715.00 | 1,740.00 | 1,700.00 | 1,737.00 | 1,737.00 | 7,353,691 |
| 2024-10-11 | 1,685.00 | 1,717.00 | 1,685.00 | 1,702.00 | 1,702.00 | 4,956,121 |
| 2024-10-10 | 1,648.00 | 1,706.00 | 1,648.00 | 1,690.00 | 1,690.00 | 5,739,686 |
| 2024-10-09 | 1,676.00 | 1,705.00 | 1,655.00 | 1,692.00 | 1,692.00 | 5,091,466 |
| 2024-10-08 | 1,695.00 | 1,695.00 | 1,632.00 | 1,680.00 | 1,680.00 | 3,156,061 |
| 2024-10-07 | 1,698.00 | 1,714.00 | 1,687.00 | 1,687.00 | 1,687.00 | 5,417,612 |
| 2024-10-04 | 1,671.00 | 1,702.00 | 1,671.00 | 1,701.00 | 1,701.00 | 2,814,797 |
| 2024-10-03 | 1,700.00 | 1,705.00 | 1,661.00 | 1,679.00 | 1,679.00 | 3,039,330 |
| 2024-10-02 | 1,651.00 | 1,715.00 | 1,631.00 | 1,693.00 | 1,693.00 | 6,354,399 |
| 2024-10-01 | 1,587.00 | 1,660.00 | 1,581.00 | 1,660.00 | 1,660.00 | 7,311,947 |
| 2024-09-30 | 1,670.00 | 1,670.00 | 1,587.00 | 1,600.00 | 1,600.00 | 11,349,482 |
| 2024-09-27 | 1,665.00 | 1,671.00 | 1,626.00 | 1,626.00 | 1,626.00 | 6,803,641 |
| 2024-09-26 | 1,702.00 | 1,702.00 | 1,647.00 | 1,663.00 | 1,663.00 | 5,098,515 |
| 2024-09-25 | 1,625.00 | 1,707.00 | 1,623.00 | 1,662.00 | 1,662.00 | 10,805,554 |
| 2024-09-23 | 1,590.00 | 1,629.00 | 1,578.00 | 1,625.00 | 1,625.00 | 2,587,261 |
| 2024-09-20 | 1,598.00 | 1,601.00 | 1,574.00 | 1,590.00 | 1,590.00 | 10,315,067 |
| 2024-09-19 | 1,598.00 | 1,598.00 | 1,557.00 | 1,582.00 | 1,582.00 | 7,084,982 |
| 2024-09-18 | 1,559.00 | 1,592.00 | 1,559.00 | 1,563.00 | 1,563.00 | 3,842,197 |
| 2024-09-17 | 1,530.00 | 1,617.00 | 1,522.00 | 1,582.00 | 1,582.00 | 6,983,733 |
| 2024-09-16 | 1,411.00 | 1,536.00 | 1,399.00 | 1,517.00 | 1,517.00 | 10,481,329 |
| 2024-09-13 | 1,435.00 | 1,435.00 | 1,400.00 | 1,400.00 | 1,400.00 | 4,410,025 |
| 2024-09-12 | 1,442.00 | 1,454.00 | 1,426.00 | 1,435.00 | 1,435.00 | 3,544,463 |
| 2024-09-11 | 1,440.00 | 1,446.00 | 1,430.00 | 1,437.00 | 1,437.00 | 2,468,709 |
| 2024-09-10 | 1,414.00 | 1,440.00 | 1,414.00 | 1,440.00 | 1,440.00 | 2,242,196 |
| 2024-09-09 | 1,435.00 | 1,442.00 | 1,422.00 | 1,426.00 | 1,426.00 | 1,135,578 |
| 2024-09-06 | 1,442.00 | 1,451.00 | 1,423.00 | 1,437.00 | 1,437.00 | 4,198,884 |
| 2024-09-05 | 1,428.00 | 1,454.00 | 1,427.00 | 1,446.00 | 1,446.00 | 3,511,796 |
| 2024-09-04 | 1,404.00 | 1,435.00 | 1,390.00 | 1,430.00 | 1,430.00 | 8,040,277 |
| 2024-09-03 | 1,431.00 | 1,456.00 | 1,401.00 | 1,408.00 | 1,408.00 | 3,516,677 |
| 2024-09-02 | 1,440.00 | 1,450.00 | 1,410.00 | 1,429.00 | 1,429.00 | 8,296,010 |
| 2024-08-30 | 1,416.00 | 1,440.00 | 1,404.00 | 1,437.00 | 1,437.00 | 4,422,378 |
| 2024-08-29 | 1,407.00 | 1,415.00 | 1,396.00 | 1,409.00 | 1,409.00 | 2,451,108 |
| 2024-08-28 | 1,398.00 | 1,416.00 | 1,398.00 | 1,405.00 | 1,405.00 | 2,007,623 |
| 2024-08-27 | 1,413.00 | 1,413.00 | 1,380.00 | 1,400.00 | 1,400.00 | 1,585,152 |
| 2024-08-26 | 1,405.00 | 1,419.00 | 1,379.00 | 1,408.00 | 1,408.00 | 3,779,302 |
| 2024-08-23 | 1,400.00 | 1,426.00 | 1,400.00 | 1,406.00 | 1,406.00 | 2,919,570 |
| 2024-08-22 | 1,400.00 | 1,415.00 | 1,380.00 | 1,406.00 | 1,406.00 | 3,307,924 |
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.