Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 25-Jun-27 06:04:06 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Bookmark this COOL OzSuper Page! (Ctrl+D)
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(LHC) LIFEHEALTHCARE GROUP LIMITED home page...

     Prev Section TOC    Company Info for LHC    Fundamental Next Section
Listing Code LHC
Listing Name LIFEHEALTHCARE GROUP LIMITED
GICS Sector Health Care Equipment & Services
Company Listing ASX listed company as at Sat May 26 18:19:11 AEST 2018
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 26th June 2025
Latest price with VOLUME for LHC .. Friday 11th May 2018

LHC is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat May 26 18:19:11 AEST 2018
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company LHC
DATE 2018-08-23 ### ### ### 2017-10-29 ###
SHARE PRICE ### 2.28
MARKET CAP ### ### ### ### ### ###
DIVIDEND YIELD 0.015533980582524271 ###
Price to Earnings (PE) Price/EPS 25.2 25.2 25.2 25.2 ### 13.78
Earnings/Share (EPS) 0.146 0.146 0.146 0.146 ### ###
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High 2.74 2.28
Year Low ### 2.23
Net Profit Margin% 6.42 4.82
Operating Margin% 12.4 ###
Return on Avg Assets% ### 5.43
Return on Avg Equity% ### 13.48
No. Employees
52Week High 2.74 2.28
52Week Low ### 2.23

     Prev Section Fundamental    News for LHC    Options Next Section

Score Company LHC for Ownership
CtrLinksDateNewsScore
1 an 2018-05-28  2025-05-19 15:49 GMT, Price
Closed at $3.68 		-4
Price range $1.255 -> $3.92, for Dates 2013-Dec-05 Thu -> 2018-May-11 Fri
 

     Prev Section News    Options owned by LHC    Warrants Next Section
No OPTIONS for company (LHC) LIFEHEALTHCARE GROUP LIMITED.
     Prev Section Options    Warrants owned by LHC    Charting Next Section
No Warrants for company (LHC) LIFEHEALTHCARE GROUP LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (LHC) LIFEHEALTHCARE GROUP LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN 1.255 ### 0.0
MAX ### ### 98.4
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for LHC

     Prev Section Weekly    Format Enhanced Daily Prices for LHC    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (LHC) LIFEHEALTHCARE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.146
2018-May-28 Mon ### ### ### ### 0 25.2
2018-May-25 Fri ### ### ### ### 0 25.2
2018-May-24 Thu ### ### ### ### 0 25.2
2018-May-23 Wed ### ### ### ### 0 25.2
2018-May-22 Tue ### ### ### ### 0 25.2
2018-May-21 Mon ### ### ### ### 0 25.2
2018-May-18 Fri ### ### ### ### 0 25.2
2018-May-17 Thu ### ### ### ### 0 25.2
2018-May-16 Wed ### ### ### ### 0 25.2
2018-May-15 Tue ### ### ### ### 0 25.2
2018-May-14 Mon ### ### ### ### 0 25.2
2018-May-11 Fri ### ### ### ### 30,756 112,874 0.3 72.5 25.2
2018-May-10 Thu ### ### ### ### 25,157 ### ### 71.7 ###
2018-May-09 Wed ### ### ### ### 103,785 380,372 -0.3 33.4 25.1
2018-May-08 Tue ### ### ### ### ### ### ### ### 25.1
2018-May-07 Mon ### ### ### ### ### 64,050 ### 72.4 25.1
2018-May-04 Fri ### ### ### ### 24,240 ### ### ### 25.1
2018-May-03 Thu ### ### ### ### ### 325,952 0.8 76.1 25.1
2018-May-02 Wed ### ### ### ### ### 56,652 -0.3 ### ###
2018-May-01 Tue ### ### ### ### ### ### -0.3 35.8 ###
2018-Apr-30 Mon ### ### ### ### 30,455 110,856 ### ### ###
2018-Apr-27 Fri ### ### ### ### ### ### ### ### ###
2018-Apr-26 Thu ### ### ### ### ### 213,922 ### ### 24.8
2018-Apr-24 Tue ### ### ### ### ### 177,673 -0.3 32.4 24.7
2018-Apr-23 Mon ### ### ### ### ### 221,657 -0.3 ### 24.7
2018-Apr-20 Fri ### ### ### ### ### 161,084 0.3 74.7 24.8
2018-Apr-19 Thu ### ### ### ### ### 141,348 ### 24.3 24.7
2018-Apr-18 Wed ### ### ### ### ### 265,221 -0.3 ### 24.7
2018-Apr-17 Tue ### ### ### ### 54,648 197,552 -0.3 34.4 24.7
2018-Apr-16 Mon ### ### ### ### ### ### -0.6 33.2 24.7
2018-Apr-13 Fri ### ### ### ### ### 109,953 -0.3 29.4 24.8
2018-Apr-12 Thu ### ### ### ### ### 258,281 -0.3 33.5 24.8
2018-Apr-11 Wed ### ### ### ### 32,553 ### ### ### ###
2018-Apr-10 Tue ### ### ### ### 75,772 275,052 -0.3 28.9 ###
2018-Apr-09 Mon ### ### ### ### ### 259,650 -0.3 32.1 ###
2018-Apr-06 Fri ### ### ### ### 101,942 ### -0.5 ### 25.0
2018-Apr-05 Thu ### ### ### ### 129,046 ### 1.4 ### 25.2
2018-Apr-04 Wed ### ### ### ### ### 364,084 ### ### 24.8
2018-Apr-03 Tue ### ### ### ### ### 649,658 ### ### 24.7
2018-Mar-29 Thu ### ### ### ### ### ### ### ### 24.7
2018-Mar-28 Wed ### ### ### ### 18,189 65,571 ### ### 24.7
2018-Mar-27 Tue ### ### ### ### ### 202,359 ### ### 24.7
2018-Mar-26 Mon ### ### ### ### 52,870 ### ### 67.0 24.7
2018-Mar-23 Fri ### ### ### ### ### 157,880 ### ### 24.7
2018-Mar-22 Thu ### ### ### ### 56,056 ### -0.3 ### 24.7
2018-Mar-21 Wed ### ### ### ### 21,378 77,174 -0.6 28.1 24.7
2018-Mar-20 Tue ### ### ### ### ### ### ### ### 24.7
2018-Mar-19 Mon ### ### ### ### 71,186 256,981 -0.3 39.5 24.7
2018-Mar-16 Fri ### ### ### ### ### ### ### 65.3 24.7
2018-Mar-15 Thu ### ### ### ### 314,071 1,131,440 ### 68.1 24.7
2018-Mar-14 Wed ### ### 3.59 3.59 ### 1,272,882 -0.3 30.4 24.6
2018-Mar-13 Tue ### ### 3.59 3.59 460,976 ### -0.3 39.7 24.6
2018-Mar-12 Mon ### ### 3.59 3.59 522,574 1,878,653 -0.3 ### 24.6
2018-Mar-09 Fri 3.59 ### 3.59 3.59 ### 509,882 ### 65.0 24.6
2018-Mar-08 Thu 3.59 ### 3.58 3.58 26,176 93,971 -0.3 30.4 ###
2018-Mar-07 Wed 3.58 ### 3.58 3.58 382,727 1,374,946 ### ### ###
2018-Mar-06 Tue ### ### 3.58 3.58 ### ### -0.6 ### ###
2018-Mar-05 Mon 3.58 ### 3.56 3.58 165,022 590,778 ### 74.3 ###
2018-Mar-02 Fri ### ### ### ### ### 671,675 0.3 73.0 25.1
2018-Mar-01 Thu ### ### ### ### ### 458,443 ### 74.0 25.0
2018-Feb-28 Wed ### ### ### ### ### 618,553 ### ### ###
2018-Feb-27 Tue ### ### ### ### 204,976 749,187 -0.3 ### ###
2018-Feb-26 Mon ### ### ### ### ### ### -0.3 ### ###
2018-Feb-23 Fri ### ### ### ### ### ### ### ### 25.0
2018-Feb-22 Thu ### ### ### ### ### ### ### 68.7 25.2
2018-Feb-21 Wed ### ### ### ### 643,275 ### 0.5 75.1 ###
2018-Feb-20 Tue ### ### ### ### ### ### ### ### 25.0
2018-Feb-19 Mon ### ### ### ### ### 686,448 ### ### ###
2018-Feb-16 Fri ### ### ### ### ### ### 0.3 ### ###
2018-Feb-15 Thu ### ### ### ### ### 2,051,252 ### 63.1 24.8
2018-Feb-14 Wed ### ### ### ### 308,223 1,118,849 -0.3 41.7 24.8
2018-Feb-13 Tue ### ### ### ### ### ### ### 64.6 24.8
2018-Feb-12 Mon ### ### ### ### 1,611,088 ### -0.6 37.4 24.7
2018-Feb-09 Fri ### ### ### ### ### 7,812,726 0.6 ### ###
2018-Feb-08 Thu ### 3.655 ### ### 1,797,777 ### -0.6 ### 24.7
2018-Feb-07 Wed ### ### ### ### 3,573,245 12,988,745 ### ### 24.8
2018-Feb-06 Tue ### 3.7 ### ### ### ### ### ### 24.7
2018-Feb-05 Mon 2.57 2.57 2.57 2.57 0 17.6
2018-Feb-02 Fri 2.58 ### 2.57 2.57 40,371 104,359 -0.4 ### 17.6
2018-Feb-01 Thu ### ### 2.57 2.58 81,751 212,552 ### 22.7 ###
2018-Jan-31 Wed ### ### 2.57 ### 8,853 ### ### ### ###
2018-Jan-30 Tue ### ### ### ### 362,054 ### -0.8 ### ###
2018-Jan-29 Mon ### ### 2.58 ### ### 837,944 -3.0 16.9 17.8
2018-Jan-25 Thu 2.59 ### 2.57 2.57 53,927 140,749 -0.8 26.3 17.6
2018-Jan-24 Wed ### ### 2.58 2.58 ### 95,322 ### ### ###
2018-Jan-23 Tue ### ### ### ### 21,729 57,527 -1.9 ### 17.9
2018-Jan-22 Mon ### 2.7 ### ### ### ### -0.4 41.6 18.3
2018-Jan-19 Fri 2.7 2.7 ### ### ### 50,848 ### 30.8 18.3
2018-Jan-18 Thu 2.7 2.7 ### ### 60,482 ### ### 26.4 18.3
2018-Jan-17 Wed ### ### ### ### 33,729 90,056 0.4 75.6 18.3
2018-Jan-16 Tue ### ### ### ### 41,187 108,527 -1.9 ### ###
2018-Jan-15 Mon ### ### ### ### ### 176,148 ### 68.9 ###
2018-Jan-12 Fri ### ### ### ### 7,751 ### -1.5 ### ###
2018-Jan-11 Thu ### 2.7 ### ### ### ### ### 27.1 ###
2018-Jan-02 Tue ### ### ### ### ### 75,470 0.4 ### ###
2017-Dec-29 Fri ### ### ### ### ### 8,871 -0.7 ### ###
2017-Dec-28 Thu ### ### ### ### 19,646 52,258 -0.7 ### ###
2017-Dec-27 Wed ### ### ### ### 11,154 29,781 0.4 71.6 ###
2017-Dec-22 Fri ### ### ### ### 29,878 78,579 ### ### 18.1
2017-Dec-21 Thu ### ### 2.58 ### ### 6,279 -0.8 20.2 17.9
2017-Dec-20 Wed ### ### ### ### 2,050 ### ### 73.4 18.1
2017-Dec-19 Tue ### ### ### ### ### 49,248 ### ### 17.9
2017-Dec-18 Mon ### 2.7 ### ### ### 892,777 1.9 ### ###
2017-Dec-15 Fri 2.56 ### 2.56 ### ### 22,284 2.3 86.3 17.9
2017-Dec-08 Fri ### ### ### ### ### ### ### 65.8 ###
2017-Dec-07 Thu ### ### ### ### 23,023 ### ### 22.4 ###
2017-Dec-06 Wed ### 2.7 ### ### ### ### ### ### ###
2017-Dec-05 Tue ### 2.7 ### ### ### 56,458 -3.0 18.8 ###
2017-Dec-04 Mon ### 2.7 ### 2.7 51,571 137,952 1.9 84.1 ###
2017-Dec-01 Fri ### ### ### ### ### ### -0.4 33.0 ###
2017-Nov-30 Thu ### ### ### ### ### 13,379 ### 82.2 18.4
2017-Nov-29 Wed 2.57 ### 2.57 ### ### ### 1.6 ### ###
2017-Nov-28 Tue ### 2.72 2.52 2.52 48,758 127,745 ### 6.5 ###
2017-Nov-27 Mon 2.7 2.71 ### ### ### 436,347 ### 27.5 18.3
2017-Nov-24 Fri 2.7 2.7 ### 2.7 14,741 39,579 ### 66.6 ###
2017-Nov-23 Thu ### 2.7 ### 2.7 372,179 ### 2.3 85.9 ###
2017-Nov-22 Wed ### ### ### ### ### 12,943 ### ### ###
2017-Nov-21 Tue ### ### ### ### 2,642 6,948 -0.4 31.8 ###
2017-Nov-20 Mon ### ### 2.55 ### ### ### ### 77.9 18.1
2017-Nov-17 Fri ### ### 2.58 ### ### 82,749 -0.4 ### 17.9
     Prev Section Enhanced    Basic Format Daily Prices for LHC    Bottom Next Section
Basic Prices for LHC
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-27 18:04:06 thru 2025-06-27 18:04:06 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000