Life Healthcare historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 1,400.00 | 1,412.00 | 1,368.00 | 1,390.00 | 1,390.00 | 3,392,835 |
| 2025-08-12 | 1,352.00 | 1,380.00 | 1,350.00 | 1,378.00 | 1,378.00 | 5,087,960 |
| 2025-08-11 | 1,345.00 | 1,373.00 | 1,345.00 | 1,355.00 | 1,355.00 | 3,176,068 |
| 2025-08-08 | 1,378.00 | 1,378.00 | 1,347.00 | 1,353.00 | 1,353.00 | 26,421,192 |
| 2025-08-07 | 1,331.00 | 1,408.00 | 1,331.00 | 1,361.00 | 1,361.00 | 9,251,862 |
| 2025-08-06 | 1,307.00 | 1,329.00 | 1,307.00 | 1,327.00 | 1,327.00 | 4,696,855 |
| 2025-08-05 | 1,305.00 | 1,329.00 | 1,299.00 | 1,310.00 | 1,310.00 | 4,580,508 |
| 2025-08-04 | 1,318.00 | 1,330.00 | 1,306.00 | 1,321.00 | 1,321.00 | 5,285,760 |
| 2025-08-01 | 1,330.00 | 1,347.00 | 1,312.00 | 1,323.00 | 1,323.00 | 4,610,070 |
| 2025-07-31 | 1,333.00 | 1,350.00 | 1,333.00 | 1,339.00 | 1,339.00 | 6,021,252 |
| 2025-07-30 | 1,342.00 | 1,361.00 | 1,332.00 | 1,343.00 | 1,343.00 | 4,379,674 |
| 2025-07-29 | 1,338.00 | 1,365.00 | 1,338.00 | 1,355.00 | 1,355.00 | 4,153,082 |
| 2025-07-28 | 1,336.00 | 1,362.00 | 1,336.00 | 1,340.00 | 1,340.00 | 4,504,715 |
| 2025-07-25 | 1,350.00 | 1,356.00 | 1,325.00 | 1,350.00 | 1,350.00 | 3,697,481 |
| 2025-07-24 | 1,341.00 | 1,351.00 | 1,326.00 | 1,341.00 | 1,341.00 | 4,281,666 |
| 2025-07-23 | 1,325.00 | 1,357.00 | 1,322.00 | 1,337.00 | 1,337.00 | 3,815,618 |
| 2025-07-22 | 1,334.00 | 1,365.00 | 1,334.00 | 1,343.00 | 1,343.00 | 4,087,820 |
| 2025-07-21 | 1,354.00 | 1,376.00 | 1,352.00 | 1,358.00 | 1,358.00 | 2,959,775 |
| 2025-07-18 | 1,356.00 | 1,356.00 | 1,340.00 | 1,353.00 | 1,353.00 | 2,705,983 |
| 2025-07-17 | 1,360.00 | 1,360.00 | 1,332.00 | 1,332.00 | 1,332.00 | 4,605,203 |
| 2025-07-16 | 1,405.50 | 1,405.50 | 1,292.00 | 1,360.00 | 1,360.00 | 9,264,617 |
| 2025-07-15 | 1,397.00 | 1,407.00 | 1,389.00 | 1,405.00 | 1,405.00 | 4,914,878 |
| 2025-07-14 | 1,393.00 | 1,418.00 | 1,386.00 | 1,390.00 | 1,390.00 | 2,902,499 |
| 2025-07-11 | 1,412.00 | 1,412.00 | 1,387.00 | 1,404.00 | 1,404.00 | 3,418,822 |
| 2025-07-10 | 1,420.00 | 1,420.00 | 1,404.00 | 1,412.00 | 1,412.00 | 2,957,553 |
| 2025-07-09 | 1,400.00 | 1,431.00 | 1,398.00 | 1,409.00 | 1,409.00 | 2,126,114 |
| 2025-07-08 | 1,424.00 | 1,440.00 | 1,405.00 | 1,420.00 | 1,420.00 | 4,643,286 |
| 2025-07-07 | 1,450.00 | 1,450.00 | 1,422.00 | 1,431.00 | 1,431.00 | 2,056,429 |
| 2025-07-04 | 1,463.00 | 1,463.00 | 1,435.00 | 1,443.00 | 1,443.00 | 1,895,426 |
| 2025-07-03 | 1,415.00 | 1,461.00 | 1,412.00 | 1,461.00 | 1,461.00 | 2,940,101 |
| 2025-07-02 | 1,410.00 | 1,417.50 | 1,390.00 | 1,416.00 | 1,416.00 | 4,653,449 |
| 2025-07-01 | 1,393.00 | 1,425.00 | 1,393.00 | 1,406.00 | 1,406.00 | 2,942,142 |
| 2025-06-30 | 1,389.00 | 1,441.00 | 1,389.00 | 1,428.00 | 1,428.00 | 3,435,446 |
| 2025-06-27 | 1,386.00 | 1,404.00 | 1,386.00 | 1,403.00 | 1,403.00 | 3,453,354 |
| 2025-06-26 | 1,398.00 | 1,400.00 | 1,387.00 | 1,393.00 | 1,393.00 | 2,500,845 |
| 2025-06-25 | 1,385.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,395.00 | 3,548,539 |
| 2025-06-24 | 1,387.00 | 1,424.00 | 1,383.00 | 1,401.00 | 1,401.00 | 3,558,393 |
| 2025-06-23 | 1,407.00 | 1,409.00 | 1,365.00 | 1,385.00 | 1,385.00 | 4,518,028 |
| 2025-06-20 | 1,389.00 | 1,407.00 | 1,379.00 | 1,407.00 | 1,407.00 | 10,513,163 |
| 2025-06-19 | 1,385.00 | 1,385.00 | 1,358.00 | 1,385.00 | 1,385.00 | 2,933,361 |
| 2025-06-18 | 1,355.00 | 1,390.00 | 1,351.00 | 1,377.00 | 1,377.00 | 3,200,916 |
| 2025-06-17 | 1,383.00 | 1,407.00 | 1,364.00 | 1,382.00 | 1,382.00 | 6,592,276 |
| 2025-06-13 | 1,443.00 | 1,443.00 | 1,381.00 | 1,383.00 | 1,383.00 | 5,266,703 |
| 2025-06-12 | 1,410.00 | 1,457.00 | 1,400.00 | 1,450.00 | 1,450.00 | 6,949,636 |
| 2025-06-11 | 1,390.00 | 1,414.00 | 1,383.00 | 1,406.00 | 1,406.00 | 9,255,644 |
| 2025-06-10 | 1,419.00 | 1,424.00 | 1,401.00 | 1,408.00 | 1,407.79 | 7,748,806 |
| 2025-06-09 | 1,424.00 | 1,437.00 | 1,401.00 | 1,409.00 | 1,408.79 | 5,996,150 |
| 2025-06-06 | 1,429.00 | 1,445.00 | 1,419.00 | 1,431.00 | 1,430.79 | 4,008,556 |
| 2025-06-05 | 1,422.00 | 1,444.00 | 1,420.00 | 1,430.00 | 1,429.79 | 5,412,905 |
| 2025-06-04 | 1,427.00 | 1,451.00 | 1,414.00 | 1,428.00 | 1,428.00 | 3,932,313 |
| 2025-06-03 | 1,411.00 | 1,424.00 | 1,401.00 | 1,417.00 | 1,417.00 | 8,856,984 |
| 2025-06-02 | 1,431.00 | 1,457.00 | 1,412.00 | 1,415.00 | 1,415.00 | 5,657,124 |
| 2025-05-30 | 1,387.00 | 1,431.00 | 1,387.00 | 1,431.00 | 1,431.00 | 6,462,427 |
| 2025-05-29 | 1,370.00 | 1,429.00 | 1,370.00 | 1,412.00 | 1,412.00 | 5,192,342 |
| 2025-05-28 | 1,377.00 | 1,377.00 | 1,360.00 | 1,365.00 | 1,365.00 | 4,300,015 |
| 2025-05-27 | 1,391.00 | 1,398.00 | 1,350.00 | 1,371.00 | 1,371.00 | 2,308,336 |
| 2025-05-26 | 1,443.00 | 1,443.00 | 1,387.00 | 1,392.00 | 1,392.00 | 2,945,977 |
| 2025-05-23 | 1,440.00 | 1,459.00 | 1,430.00 | 1,441.00 | 1,441.00 | 2,912,634 |
| 2025-05-22 | 1,460.00 | 1,484.00 | 1,431.00 | 1,441.00 | 1,441.00 | 4,934,861 |
| 2025-05-21 | 1,415.00 | 1,466.00 | 1,415.00 | 1,455.00 | 1,455.00 | 8,089,204 |
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.