Life Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-21 | 1,408.00 | 1,408.00 | 1,389.00 | 1,400.00 | 1,400.00 | 2,649,349 |
| 2024-08-20 | 1,379.00 | 1,403.00 | 1,364.00 | 1,397.00 | 1,397.00 | 7,285,062 |
| 2024-08-19 | 1,332.00 | 1,392.00 | 1,327.00 | 1,387.00 | 1,387.00 | 4,900,347 |
| 2024-08-16 | 1,336.00 | 1,349.00 | 1,322.00 | 1,339.00 | 1,339.00 | 1,977,639 |
| 2024-08-15 | 1,310.00 | 1,341.00 | 1,307.00 | 1,331.00 | 1,331.00 | 1,547,442 |
| 2024-08-14 | 1,300.00 | 1,322.00 | 1,278.00 | 1,314.00 | 1,314.00 | 1,928,521 |
| 2024-08-13 | 1,282.00 | 1,307.00 | 1,266.00 | 1,298.00 | 1,298.00 | 2,583,653 |
| 2024-08-12 | 1,282.00 | 1,297.00 | 1,264.00 | 1,274.00 | 1,274.00 | 2,162,307 |
| 2024-08-08 | 1,287.00 | 1,314.00 | 1,272.00 | 1,297.00 | 1,297.00 | 3,487,080 |
| 2024-08-07 | 1,297.00 | 1,310.00 | 1,283.00 | 1,287.00 | 1,287.00 | 2,302,778 |
| 2024-08-06 | 1,309.00 | 1,317.00 | 1,286.00 | 1,290.00 | 1,290.00 | 3,538,473 |
| 2024-08-05 | 1,317.00 | 1,317.00 | 1,272.00 | 1,301.00 | 1,301.00 | 4,819,516 |
| 2024-08-02 | 1,314.00 | 1,336.00 | 1,314.00 | 1,325.00 | 1,325.00 | 1,414,588 |
| 2024-08-01 | 1,304.00 | 1,347.00 | 1,304.00 | 1,333.00 | 1,333.00 | 2,180,264 |
| 2024-07-31 | 1,330.00 | 1,354.00 | 1,310.00 | 1,335.00 | 1,335.00 | 2,895,923 |
| 2024-07-30 | 1,313.00 | 1,345.00 | 1,309.00 | 1,342.00 | 1,342.00 | 4,685,238 |
| 2024-07-29 | 1,290.00 | 1,331.00 | 1,284.00 | 1,318.00 | 1,318.00 | 3,761,151 |
| 2024-07-26 | 1,289.00 | 1,310.00 | 1,269.00 | 1,280.00 | 1,280.00 | 5,100,115 |
| 2024-07-25 | 1,300.00 | 1,307.00 | 1,261.00 | 1,290.00 | 1,290.00 | 2,940,327 |
| 2024-07-24 | 1,283.00 | 1,307.00 | 1,272.00 | 1,278.00 | 1,278.00 | 1,731,530 |
| 2024-07-23 | 1,285.00 | 1,321.00 | 1,284.00 | 1,307.00 | 1,307.00 | 4,514,394 |
| 2024-07-22 | 1,287.00 | 1,289.00 | 1,273.00 | 1,280.00 | 1,280.00 | 3,110,498 |
| 2024-07-19 | 1,249.00 | 1,275.00 | 1,249.00 | 1,261.00 | 1,261.00 | 1,860,412 |
| 2024-07-18 | 1,272.00 | 1,284.00 | 1,260.00 | 1,275.00 | 1,275.00 | 6,025,171 |
| 2024-07-17 | 1,268.00 | 1,268.00 | 1,223.00 | 1,265.00 | 1,265.00 | 6,635,582 |
| 2024-07-16 | 1,261.00 | 1,268.00 | 1,243.00 | 1,260.00 | 1,260.00 | 2,649,035 |
| 2024-07-15 | 1,250.00 | 1,265.00 | 1,237.00 | 1,265.00 | 1,265.00 | 4,546,977 |
| 2024-07-12 | 1,268.00 | 1,268.00 | 1,235.00 | 1,250.00 | 1,250.00 | 5,115,496 |
| 2024-07-11 | 1,211.00 | 1,267.00 | 1,211.00 | 1,266.00 | 1,266.00 | 4,520,353 |
| 2024-07-10 | 1,255.00 | 1,259.00 | 1,212.00 | 1,216.00 | 1,216.00 | 3,654,297 |
| 2024-07-09 | 1,265.00 | 1,285.00 | 1,250.00 | 1,260.00 | 1,260.00 | 3,530,092 |
| 2024-07-08 | 1,261.00 | 1,278.00 | 1,251.50 | 1,265.00 | 1,265.00 | 6,103,001 |
| 2024-07-05 | 1,296.00 | 1,296.00 | 1,265.00 | 1,268.00 | 1,268.00 | 2,128,495 |
| 2024-07-04 | 1,290.00 | 1,323.00 | 1,287.00 | 1,292.00 | 1,292.00 | 2,855,979 |
| 2024-07-03 | 1,302.00 | 1,311.00 | 1,292.00 | 1,304.00 | 1,304.00 | 8,309,272 |
| 2024-07-02 | 1,294.00 | 1,309.00 | 1,275.00 | 1,293.00 | 1,293.00 | 4,297,921 |
| 2024-07-01 | 1,293.00 | 1,350.00 | 1,293.00 | 1,293.00 | 1,293.00 | 6,381,839 |
| 2024-06-28 | 1,284.00 | 1,303.00 | 1,273.00 | 1,285.00 | 1,285.00 | 3,074,985 |
| 2024-06-27 | 1,239.00 | 1,295.00 | 1,229.00 | 1,285.00 | 1,285.00 | 3,969,189 |
| 2024-06-26 | 1,250.00 | 1,275.00 | 1,239.00 | 1,239.00 | 1,239.00 | 3,828,441 |
| 2024-06-25 | 1,272.00 | 1,272.00 | 1,232.00 | 1,234.00 | 1,234.00 | 3,388,937 |
| 2024-06-24 | 1,294.00 | 1,295.00 | 1,263.00 | 1,270.00 | 1,270.00 | 2,059,078 |
| 2024-06-21 | 1,283.00 | 1,312.00 | 1,277.00 | 1,294.00 | 1,294.00 | 15,506,834 |
| 2024-06-20 | 1,315.00 | 1,319.00 | 1,270.00 | 1,270.00 | 1,270.00 | 2,960,287 |
| 2024-06-19 | 1,299.00 | 1,360.00 | 1,298.00 | 1,303.00 | 1,303.00 | 6,540,508 |
| 2024-06-18 | 1,211.00 | 1,327.00 | 1,153.00 | 1,310.00 | 1,310.00 | 6,740,080 |
| 2024-06-14 | 1,185.00 | 1,211.00 | 1,167.00 | 1,211.00 | 1,211.00 | 3,380,726 |
| 2024-06-13 | 1,190.00 | 1,190.00 | 1,146.00 | 1,165.00 | 1,165.00 | 2,505,318 |
| 2024-06-12 | 1,111.00 | 1,179.00 | 1,111.00 | 1,176.00 | 1,176.00 | 4,106,924 |
| 2024-06-11 | 1,196.00 | 1,200.00 | 1,133.00 | 1,150.00 | 1,150.00 | 6,478,500 |
| 2024-06-10 | 1,200.00 | 1,200.00 | 1,170.00 | 1,179.00 | 1,179.00 | 2,732,271 |
| 2024-06-07 | 1,143.00 | 1,201.00 | 1,143.00 | 1,200.00 | 1,200.00 | 7,768,044 |
| 2024-06-06 | 1,155.00 | 1,155.00 | 1,128.00 | 1,155.00 | 1,155.00 | 2,278,571 |
| 2024-06-05 | 1,161.00 | 1,186.00 | 1,144.00 | 1,144.00 | 1,144.00 | 5,523,613 |
| 2024-06-04 | 1,170.00 | 1,170.00 | 1,131.00 | 1,161.00 | 1,161.00 | 8,719,938 |
| 2024-06-03 | 1,112.00 | 1,175.00 | 1,112.00 | 1,160.00 | 1,160.00 | 9,653,849 |
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.