EZZ Life Science Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.850 | 2.970 | 2.800 | 2.880 | 2.803 | 105,201 |
| 2024-09-04 | 2.660 | 2.780 | 2.570 | 2.780 | 2.705 | 162,855 |
| 2024-09-03 | 2.900 | 2.900 | 2.560 | 2.700 | 2.627 | 122,598 |
| 2024-09-02 | 2.710 | 3.000 | 2.700 | 2.900 | 2.822 | 261,985 |
| 2024-08-30 | 2.630 | 2.750 | 2.460 | 2.660 | 2.589 | 186,987 |
| 2024-08-29 | 2.380 | 2.580 | 2.230 | 2.580 | 2.511 | 232,205 |
| 2024-08-28 | 2.120 | 2.500 | 2.010 | 2.390 | 2.326 | 511,918 |
| 2024-08-27 | 1.950 | 1.950 | 1.900 | 1.950 | 1.898 | 70,551 |
| 2024-08-26 | 1.963 | 2.060 | 1.945 | 1.950 | 1.898 | 130,408 |
| 2024-08-23 | 1.960 | 1.975 | 1.910 | 1.935 | 1.883 | 55,415 |
| 2024-08-22 | 1.965 | 1.965 | 1.900 | 1.900 | 1.849 | 38,674 |
| 2024-08-21 | 1.915 | 1.960 | 1.915 | 1.955 | 1.902 | 32,349 |
| 2024-08-20 | 2.010 | 2.010 | 1.860 | 1.945 | 1.893 | 86,717 |
| 2024-08-19 | 2.110 | 2.150 | 1.955 | 2.005 | 1.951 | 97,096 |
| 2024-08-16 | 2.000 | 2.170 | 2.000 | 2.120 | 2.063 | 146,276 |
| 2024-08-15 | 1.925 | 1.950 | 1.860 | 1.945 | 1.893 | 72,703 |
| 2024-08-14 | 1.950 | 1.950 | 1.860 | 1.910 | 1.859 | 26,902 |
| 2024-08-13 | 1.935 | 1.935 | 1.820 | 1.900 | 1.849 | 86,307 |
| 2024-08-12 | 1.745 | 1.950 | 1.745 | 1.905 | 1.854 | 200,665 |
| 2024-08-09 | 1.740 | 1.810 | 1.735 | 1.810 | 1.761 | 100,684 |
| 2024-08-08 | 1.730 | 1.750 | 1.705 | 1.740 | 1.693 | 27,070 |
| 2024-08-07 | 1.805 | 1.805 | 1.650 | 1.730 | 1.684 | 89,292 |
| 2024-08-06 | 1.720 | 1.800 | 1.700 | 1.770 | 1.722 | 195,762 |
| 2024-08-05 | 1.700 | 1.750 | 1.575 | 1.750 | 1.703 | 202,718 |
| 2024-08-02 | 1.880 | 1.880 | 1.705 | 1.705 | 1.659 | 211,346 |
| 2024-08-01 | 1.860 | 1.900 | 1.790 | 1.885 | 1.834 | 139,706 |
| 2024-07-31 | 1.730 | 1.860 | 1.730 | 1.860 | 1.810 | 139,079 |
| 2024-07-30 | 1.700 | 1.895 | 1.565 | 1.790 | 1.742 | 383,010 |
| 2024-07-29 | 2.000 | 2.000 | 1.700 | 1.700 | 1.654 | 589,558 |
| 2024-07-26 | 2.050 | 2.150 | 2.010 | 2.010 | 1.956 | 151,371 |
| 2024-07-25 | 2.200 | 2.200 | 2.050 | 2.070 | 2.014 | 132,430 |
| 2024-07-24 | 1.985 | 2.250 | 1.985 | 2.200 | 2.141 | 211,152 |
| 2024-07-23 | 2.250 | 2.250 | 1.875 | 2.030 | 1.975 | 817,184 |
| 2024-07-22 | 2.350 | 2.350 | 2.250 | 2.290 | 2.228 | 151,828 |
| 2024-07-19 | 2.340 | 2.360 | 2.310 | 2.350 | 2.287 | 82,658 |
| 2024-07-18 | 2.290 | 2.340 | 2.230 | 2.340 | 2.277 | 163,072 |
| 2024-07-17 | 2.250 | 2.360 | 2.220 | 2.250 | 2.190 | 140,855 |
| 2024-07-16 | 2.300 | 2.355 | 2.170 | 2.200 | 2.141 | 342,366 |
| 2024-07-15 | 2.060 | 2.290 | 2.040 | 2.280 | 2.219 | 210,672 |
| 2024-07-12 | 1.985 | 2.050 | 1.955 | 2.040 | 1.985 | 233,179 |
| 2024-07-11 | 1.950 | 1.985 | 1.910 | 1.980 | 1.927 | 163,674 |
| 2024-07-10 | 1.940 | 2.050 | 1.878 | 1.895 | 1.844 | 239,649 |
| 2024-07-09 | 1.735 | 1.920 | 1.720 | 1.920 | 1.868 | 263,281 |
| 2024-07-08 | 1.685 | 1.755 | 1.675 | 1.705 | 1.659 | 98,047 |
| 2024-07-05 | 1.690 | 1.710 | 1.650 | 1.685 | 1.640 | 69,449 |
| 2024-07-04 | 1.670 | 1.710 | 1.670 | 1.685 | 1.640 | 89,425 |
| 2024-07-03 | 1.655 | 1.720 | 1.655 | 1.670 | 1.625 | 91,507 |
| 2024-07-02 | 1.800 | 1.800 | 1.535 | 1.655 | 1.611 | 464,370 |
| 2024-07-01 | 1.910 | 1.945 | 1.725 | 1.835 | 1.786 | 384,057 |
| 2024-06-28 | 1.635 | 1.850 | 1.630 | 1.845 | 1.795 | 214,671 |
| 2024-06-27 | 1.690 | 1.690 | 1.460 | 1.590 | 1.547 | 147,428 |
| 2024-06-26 | 1.455 | 1.665 | 1.455 | 1.665 | 1.620 | 288,007 |
| 2024-06-25 | 1.500 | 1.530 | 1.400 | 1.450 | 1.411 | 187,758 |
| 2024-06-24 | 1.450 | 1.490 | 1.190 | 1.255 | 1.221 | 283,854 |
| 2024-06-21 | 1.360 | 1.490 | 1.360 | 1.430 | 1.392 | 133,217 |
| 2024-06-20 | 1.220 | 1.355 | 1.200 | 1.350 | 1.314 | 166,807 |
| 2024-06-19 | 1.165 | 1.200 | 1.165 | 1.200 | 1.168 | 86,373 |
| 2024-06-18 | 1.190 | 1.190 | 1.165 | 1.170 | 1.139 | 75,740 |
| 2024-06-17 | 1.185 | 1.195 | 1.165 | 1.190 | 1.158 | 43,351 |
| 2024-06-14 | 1.195 | 1.195 | 1.150 | 1.180 | 1.148 | 61,721 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-24 | 0.0200 AUD |
| 2025-05-16 | 0.0200 AUD |
| 2024-11-05 | 0.0200 AUD |
| 2024-05-16 | 0.0150 AUD |
| 2023-10-30 | 0.0100 AUD |
| 2023-05-22 | 0.0098 AUD |
| 2022-11-03 | 0.0045 AUD |
| 2021-11-09 | 0.0045 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.