Life Healthcare Group Holdings Limited (LTGHY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 2.8460 | 2.9000 | 2.8300 | 2.9000 | 2.9000 | 214,900 |
| 17 June 2024 | 2.5300 | 2.7700 | 2.5300 | 2.7700 | 2.7700 | 162,400 |
| 14 June 2024 | 2.4900 | 2.6550 | 2.4900 | 2.6200 | 2.6200 | 158,700 |
| 14 June 2024 | 0.041 Dividend | |||||
| 13 June 2024 | 2.5550 | 2.6300 | 2.4800 | 2.5600 | 2.5190 | 95,000 |
| 12 June 2024 | 2.6100 | 2.6600 | 2.4500 | 2.5400 | 2.4993 | 324,300 |
| 11 June 2024 | 2.4600 | 2.5400 | 2.4000 | 2.4300 | 2.3911 | 14,300 |
| 10 June 2024 | 2.4800 | 2.5000 | 2.4400 | 2.5000 | 2.4600 | 39,500 |
| 07 June 2024 | 2.5100 | 2.6100 | 2.4120 | 2.5290 | 2.4885 | 18,100 |
| 06 June 2024 | 2.3850 | 2.4400 | 2.3800 | 2.4100 | 2.3714 | 17,900 |
| 05 June 2024 | 2.3900 | 2.4900 | 2.3600 | 2.4000 | 2.3616 | 31,400 |
| 04 June 2024 | 2.4650 | 2.5100 | 2.4200 | 2.4410 | 2.4019 | 60,400 |
| 03 June 2024 | 2.4800 | 2.5400 | 2.4500 | 2.5400 | 2.4993 | 32,700 |
| 31 May 2024 | 2.3250 | 2.3700 | 2.2600 | 2.3300 | 2.2927 | 44,200 |
| 30 May 2024 | 2.2800 | 2.3300 | 2.2500 | 2.3000 | 2.2632 | 37,900 |
| 29 May 2024 | 2.4000 | 2.4200 | 2.3300 | 2.4200 | 2.3812 | 56,400 |
| 28 May 2024 | 2.2900 | 2.4200 | 2.2900 | 2.4100 | 2.3714 | 42,800 |
| 24 May 2024 | 2.3610 | 2.4400 | 2.3600 | 2.3800 | 2.3419 | 10,300 |
| 23 May 2024 | 2.4900 | 2.5170 | 2.3610 | 2.4100 | 2.3714 | 1,080,000 |
| 22 May 2024 | 2.4300 | 2.5090 | 2.3700 | 2.4000 | 2.3616 | 144,200 |
| 21 May 2024 | 2.2750 | 2.3800 | 2.2750 | 2.3200 | 2.2828 | 26,300 |
| 20 May 2024 | 2.2900 | 2.3600 | 2.2300 | 2.2900 | 2.2533 | 27,600 |
| 17 May 2024 | 2.3350 | 2.3800 | 2.2700 | 2.2900 | 2.2533 | 44,200 |
| 16 May 2024 | 2.3500 | 2.4500 | 2.2900 | 2.2900 | 2.2533 | 37,700 |
| 15 May 2024 | 2.3650 | 2.3650 | 2.3100 | 2.3200 | 2.2828 | 58,200 |
| 14 May 2024 | 2.3700 | 2.4100 | 2.2400 | 2.3400 | 2.3025 | 18,600 |
| 13 May 2024 | 2.4800 | 2.4800 | 2.2700 | 2.3450 | 2.3074 | 76,100 |
| 10 May 2024 | 2.3300 | 2.4400 | 2.2700 | 2.3440 | 2.3065 | 34,400 |
| 09 May 2024 | 2.1420 | 2.4100 | 2.1420 | 2.2500 | 2.2140 | 13,700 |
| 08 May 2024 | 2.1600 | 2.2900 | 2.1600 | 2.2500 | 2.2140 | 31,500 |
| 07 May 2024 | 2.2300 | 2.2700 | 2.1500 | 2.1700 | 2.1352 | 128,400 |
| 06 May 2024 | 2.1800 | 2.2900 | 2.1800 | 2.2250 | 2.1894 | 19,100 |
| 03 May 2024 | 2.1800 | 2.2000 | 2.1100 | 2.1400 | 2.1057 | 20,700 |
| 02 May 2024 | 2.2000 | 2.2500 | 2.1000 | 2.1750 | 2.1402 | 111,800 |
| 01 May 2024 | 2.2430 | 2.3300 | 2.2300 | 2.2950 | 2.2582 | 56,200 |
| 30 Apr 2024 | 2.2400 | 2.3300 | 2.2200 | 2.2700 | 2.2336 | 93,900 |
| 29 Apr 2024 | 2.2100 | 2.2600 | 2.2100 | 2.2600 | 2.2238 | 25,200 |
| 26 Apr 2024 | 2.0820 | 2.1960 | 2.0820 | 2.1450 | 2.1106 | 49,200 |
| 25 Apr 2024 | 2.0500 | 2.1500 | 2.0500 | 2.0800 | 2.0467 | 165,100 |
| 24 Apr 2024 | 2.6600 | 2.6600 | 2.1090 | 2.1500 | 2.1156 | 573,300 |
| 24 Apr 2024 | 1.291 Dividend | |||||
| 23 Apr 2024 | 3.5100 | 3.7000 | 3.3500 | 3.4010 | 2.0762 | 23,800 |
| 22 Apr 2024 | 3.6000 | 3.6000 | 3.3600 | 3.4800 | 2.1244 | 26,100 |
| 19 Apr 2024 | 3.1600 | 3.6400 | 3.1600 | 3.3900 | 2.0695 | 57,800 |
| 18 Apr 2024 | 3.5150 | 3.7000 | 3.3300 | 3.3300 | 2.0329 | 16,300 |
| 17 Apr 2024 | 3.5800 | 3.7000 | 3.2800 | 3.6000 | 2.1977 | 69,400 |
| 16 Apr 2024 | 3.8900 | 3.8900 | 3.4910 | 3.5800 | 2.1855 | 177,700 |
| 15 Apr 2024 | 3.5100 | 3.8900 | 3.5100 | 3.8500 | 2.3503 | 1,036,300 |
| 12 Apr 2024 | 3.8500 | 3.8500 | 3.4100 | 3.8500 | 2.3503 | 16,500 |
| 11 Apr 2024 | 3.6100 | 3.8500 | 3.5300 | 3.6100 | 2.2038 | 27,800 |
| 10 Apr 2024 | 3.6100 | 3.8600 | 3.6100 | 3.8600 | 2.3564 | 15,200 |
| 09 Apr 2024 | 3.8600 | 3.8950 | 3.6100 | 3.6400 | 2.2221 | 50,300 |
| 08 Apr 2024 | 4.0500 | 4.0900 | 3.9500 | 3.9500 | 2.4114 | 40,500 |
| 05 Apr 2024 | 3.5900 | 4.6000 | 3.5700 | 4.1000 | 2.5029 | 141,300 |
| 04 Apr 2024 | 3.1800 | 3.9000 | 3.1500 | 3.9000 | 2.3808 | 54,500 |
| 03 Apr 2024 | 4.2500 | 4.3600 | 3.5000 | 3.9000 | 2.3808 | 48,300 |
| 02 Apr 2024 | 3.6000 | 3.7000 | 3.5700 | 3.6340 | 2.2184 | 59,200 |
| 01 Apr 2024 | 3.6900 | 3.7500 | 3.6000 | 3.7190 | 2.2703 | 45,200 |
| 28 Mar 2024 | 3.6800 | 3.7900 | 3.6000 | 3.6000 | 2.1977 | 51,600 |
| 27 Mar 2024 | 3.6100 | 3.6100 | 3.5800 | 3.5800 | 2.1855 | 14,700 |
| 26 Mar 2024 | 3.4200 | 3.6200 | 3.4200 | 3.4600 | 2.1122 | 20,400 |
| 25 Mar 2024 | 3.4650 | 3.5800 | 3.3900 | 3.5800 | 2.1855 | 97,900 |
| 22 Mar 2024 | 3.5000 | 3.5800 | 3.4500 | 3.4600 | 2.1122 | 53,900 |
| 21 Mar 2024 | 3.6250 | 3.7000 | 3.5000 | 3.5000 | 2.1366 | 21,500 |
| 20 Mar 2024 | 3.6000 | 3.6000 | 3.4400 | 3.5200 | 2.1489 | 29,700 |
| 19 Mar 2024 | 3.6400 | 3.6400 | 3.5100 | 3.5300 | 2.1550 | 37,200 |
| 18 Mar 2024 | 3.6800 | 3.6800 | 3.5620 | 3.6400 | 2.2221 | 26,000 |
| 15 Mar 2024 | 3.6400 | 3.7000 | 3.5900 | 3.7000 | 2.2587 | 12,100 |
| 14 Mar 2024 | 3.6600 | 3.7000 | 3.6200 | 3.6600 | 2.2343 | 604,900 |
| 13 Mar 2024 | 3.6750 | 3.7200 | 3.6400 | 3.6600 | 2.2343 | 14,700 |
| 12 Mar 2024 | 3.7100 | 3.7200 | 3.6300 | 3.6600 | 2.2343 | 51,300 |
| 11 Mar 2024 | 3.7200 | 3.7900 | 3.6400 | 3.7900 | 2.3137 | 17,600 |
| 08 Mar 2024 | 3.7400 | 3.7900 | 3.6500 | 3.7100 | 2.2648 | 15,100 |
| 07 Mar 2024 | 3.8480 | 3.8700 | 3.7000 | 3.7850 | 2.3106 | 38,000 |
| 06 Mar 2024 | 3.7900 | 3.8700 | 3.7100 | 3.7200 | 2.2709 | 25,900 |
| 05 Mar 2024 | 3.7200 | 3.7900 | 3.6900 | 3.7400 | 2.2832 | 18,500 |
| 04 Mar 2024 | 3.7650 | 3.8700 | 3.6700 | 3.8700 | 2.3625 | 15,000 |
| 01 Mar 2024 | 3.6900 | 3.7400 | 3.6260 | 3.6300 | 2.2160 | 23,100 |
| 29 Feb 2024 | 3.6650 | 3.7400 | 3.5900 | 3.6900 | 2.2526 | 75,300 |
| 28 Feb 2024 | 3.6850 | 3.7200 | 3.5900 | 3.7200 | 2.2709 | 12,500 |
| 27 Feb 2024 | 3.6100 | 3.7100 | 3.6100 | 3.6700 | 2.2404 | 37,000 |
| 26 Feb 2024 | 3.6400 | 3.7300 | 3.5620 | 3.7300 | 2.2771 | 21,800 |
| 23 Feb 2024 | 3.7170 | 3.7400 | 3.6000 | 3.6400 | 2.2221 | 32,000 |
| 22 Feb 2024 | 3.7000 | 3.8000 | 3.7000 | 3.7100 | 2.2648 | 17,400 |
| 21 Feb 2024 | 3.6900 | 3.9180 | 3.6900 | 3.7410 | 2.2838 | 30,300 |
| 20 Feb 2024 | 3.7700 | 3.8600 | 3.7250 | 3.8600 | 2.3564 | 28,900 |
| 16 Feb 2024 | 3.6700 | 3.8800 | 3.6700 | 3.8800 | 2.3686 | 7,400 |
| 15 Feb 2024 | 3.7750 | 3.8580 | 3.7200 | 3.7200 | 2.2709 | 27,900 |
| 14 Feb 2024 | 3.6950 | 3.7500 | 3.6500 | 3.7500 | 2.2893 | 21,900 |
| 13 Feb 2024 | 3.6520 | 3.8000 | 3.6500 | 3.7500 | 2.2893 | 19,700 |
| 12 Feb 2024 | 3.8600 | 3.8600 | 3.6600 | 3.8100 | 2.3259 | 41,100 |
| 09 Feb 2024 | 3.6800 | 3.8300 | 3.6800 | 3.7100 | 2.2648 | 28,500 |
| 08 Feb 2024 | 3.8350 | 3.9300 | 3.7250 | 3.8300 | 2.3381 | 20,700 |
| 07 Feb 2024 | 3.8340 | 3.9600 | 3.7500 | 3.9600 | 2.4175 | 77,800 |
| 06 Feb 2024 | 3.8150 | 3.9300 | 3.7200 | 3.7520 | 2.2905 | 58,200 |
| 05 Feb 2024 | 3.7700 | 3.8000 | 3.6900 | 3.6900 | 2.2526 | 66,400 |
| 02 Feb 2024 | 3.9500 | 3.9500 | 3.7200 | 3.7400 | 2.2832 | 22,600 |
| 01 Feb 2024 | 3.9710 | 4.0000 | 3.8500 | 3.8500 | 2.3503 | 19,700 |
| 31 Jan 2024 | 4.1580 | 4.1600 | 4.0450 | 4.1600 | 2.5396 | 530,500 |
| 30 Jan 2024 | 3.9800 | 4.1200 | 3.9000 | 4.0360 | 2.4639 | 480,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.