Australia markets closed

Life Healthcare Group Holdings Limited (LTGHY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
2.6000+0.0400 (+1.56%)
At close: 02:35PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20242.49002.65502.49002.62002.6200158,700
14 June 20240.041 Dividend
13 June 20242.55502.63002.48002.56002.519095,000
12 June 20242.61002.66002.45002.54002.4993324,300
11 June 20242.46002.54002.40002.43002.391114,300
10 June 20242.48002.50002.44002.50002.460039,500
07 June 20242.51002.61002.41202.52902.488518,100
06 June 20242.38502.44002.38002.41002.371417,900
05 June 20242.39002.49002.36002.40002.361631,400
04 June 20242.46502.51002.42002.44102.401960,400
03 June 20242.48002.54002.45002.54002.499332,700
31 May 20242.32502.37002.26002.33002.292744,200
30 May 20242.28002.33002.25002.30002.263237,900
29 May 20242.40002.42002.33002.42002.381256,400
28 May 20242.29002.42002.29002.41002.371442,800
24 May 20242.36102.44002.36002.38002.341910,300
23 May 20242.49002.51702.36102.41002.37141,080,000
22 May 20242.43002.50902.37002.40002.3616144,200
21 May 20242.27502.38002.27502.32002.282826,300
20 May 20242.29002.36002.23002.29002.253327,600
17 May 20242.33502.38002.27002.29002.253344,200
16 May 20242.35002.45002.29002.29002.253337,700
15 May 20242.36502.36502.31002.32002.282858,200
14 May 20242.37002.41002.24002.34002.302518,600
13 May 20242.48002.48002.27002.34502.307476,100
10 May 20242.33002.44002.27002.34402.306534,400
09 May 20242.14202.41002.14202.25002.214013,700
08 May 20242.16002.29002.16002.25002.214031,500
07 May 20242.23002.27002.15002.17002.1352128,400
06 May 20242.18002.29002.18002.22502.189419,100
03 May 20242.18002.20002.11002.14002.105720,700
02 May 20242.20002.25002.10002.17502.1402111,800
01 May 20242.24302.33002.23002.29502.258256,200
30 Apr 20242.24002.33002.22002.27002.233693,900
29 Apr 20242.21002.26002.21002.26002.223825,200
26 Apr 20242.08202.19602.08202.14502.110649,200
25 Apr 20242.05002.15002.05002.08002.0467165,100
24 Apr 20242.66002.66002.10902.15002.1156573,300
24 Apr 20241.291 Dividend
23 Apr 20243.51003.70003.35003.40102.076223,800
22 Apr 20243.60003.60003.36003.48002.124426,100
19 Apr 20243.16003.64003.16003.39002.069557,800
18 Apr 20243.51503.70003.33003.33002.032916,300
17 Apr 20243.58003.70003.28003.60002.197769,400
16 Apr 20243.89003.89003.49103.58002.1855177,700
15 Apr 20243.51003.89003.51003.85002.35031,036,300
12 Apr 20243.85003.85003.41003.85002.350316,500
11 Apr 20243.61003.85003.53003.61002.203827,800
10 Apr 20243.61003.86003.61003.86002.356415,200
09 Apr 20243.86003.89503.61003.64002.222150,300
08 Apr 20244.05004.09003.95003.95002.411440,500
05 Apr 20243.59004.60003.57004.10002.5029141,300
04 Apr 20243.18003.90003.15003.90002.380854,500
03 Apr 20244.25004.36003.50003.90002.380848,300
02 Apr 20243.60003.70003.57003.63402.218459,200
01 Apr 20243.69003.75003.60003.71902.270345,200
28 Mar 20243.68003.79003.60003.60002.197751,600
27 Mar 20243.61003.61003.58003.58002.185514,700
26 Mar 20243.42003.62003.42003.46002.112220,400
25 Mar 20243.46503.58003.39003.58002.185597,900
22 Mar 20243.50003.58003.45003.46002.112253,900
21 Mar 20243.62503.70003.50003.50002.136621,500
20 Mar 20243.60003.60003.44003.52002.148929,700
19 Mar 20243.64003.64003.51003.53002.155037,200
18 Mar 20243.68003.68003.56203.64002.222126,000
15 Mar 20243.64003.70003.59003.70002.258712,100
14 Mar 20243.66003.70003.62003.66002.2343604,900
13 Mar 20243.67503.72003.64003.66002.234314,700
12 Mar 20243.71003.72003.63003.66002.234351,300
11 Mar 20243.72003.79003.64003.79002.313717,600
08 Mar 20243.74003.79003.65003.71002.264815,100
07 Mar 20243.84803.87003.70003.78502.310638,000
06 Mar 20243.79003.87003.71003.72002.270925,900
05 Mar 20243.72003.79003.69003.74002.283218,500
04 Mar 20243.76503.87003.67003.87002.362515,000
01 Mar 20243.69003.74003.62603.63002.216023,100
29 Feb 20243.66503.74003.59003.69002.252675,300
28 Feb 20243.68503.72003.59003.72002.270912,500
27 Feb 20243.61003.71003.61003.67002.240437,000
26 Feb 20243.64003.73003.56203.73002.277121,800
23 Feb 20243.71703.74003.60003.64002.222132,000
22 Feb 20243.70003.80003.70003.71002.264817,400
21 Feb 20243.69003.91803.69003.74102.283830,300
20 Feb 20243.77003.86003.72503.86002.356428,900
16 Feb 20243.67003.88003.67003.88002.36867,400
15 Feb 20243.77503.85803.72003.72002.270927,900
14 Feb 20243.69503.75003.65003.75002.289321,900
13 Feb 20243.65203.80003.65003.75002.289319,700
12 Feb 20243.86003.86003.66003.81002.325941,100
09 Feb 20243.68003.83003.68003.71002.264828,500
08 Feb 20243.83503.93003.72503.83002.338120,700
07 Feb 20243.83403.96003.75003.96002.417577,800
06 Feb 20243.81503.93003.72003.75202.290558,200
05 Feb 20243.77003.80003.69003.69002.252666,400
02 Feb 20243.95003.95003.72003.74002.283222,600
01 Feb 20243.97104.00003.85003.85002.350319,700
31 Jan 20244.15804.16004.04504.16002.5396530,500
30 Jan 20243.98004.12003.90004.03602.4639480,600
29 Jan 20244.07004.07003.86004.07002.4846309,900
26 Jan 20244.00004.06003.98504.03002.4602197,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...