EZZ Life Science Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	1.160	1.200	1.130	1.200	1.168	123,181
2024-06-12	1.140	1.180	1.125	1.160	1.129	79,116
2024-06-11	1.095	1.115	1.070	1.115	1.085	38,439
2024-06-07	1.095	1.140	1.090	1.095	1.066	244,929
2024-06-06	1.060	1.090	1.060	1.080	1.051	168,251
2024-06-05	1.035	1.065	1.035	1.055	1.027	48,603
2024-06-04	1.030	1.050	1.030	1.035	1.007	26,465
2024-06-03	1.065	1.065	1.005	1.010	0.983	255,156
2024-05-31	1.050	1.070	1.010	1.065	1.036	137,907
2024-05-30	0.965	0.980	0.965	0.980	0.954	30,317
2024-05-29	0.955	0.955	0.945	0.945	0.920	25,733
2024-05-28	0.990	0.990	0.990	0.990	0.963	1,000
2024-05-27	1.000	1.000	0.990	0.990	0.963	33,363
2024-05-24	1.000	1.000	0.995	0.995	0.968	4,259
2024-05-23	0.995	1.000	0.995	1.000	0.973	1,200
2024-05-22	1.000	1.000	0.970	1.000	0.973	47,805
2024-05-21	0.960	0.980	0.960	0.970	0.944	4,524
2024-05-20	0.940	0.940	0.905	0.940	0.915	41,487
2024-05-17	1.020	1.020	0.895	0.895	0.871	176,230
2024-05-16	1.070	1.070	1.015	1.020	0.993	19,311
2024-05-15	1.090	1.100	1.060	1.070	1.027	98,425
2024-05-14	0.950	1.095	0.950	1.060	1.017	219,934
2024-05-13	0.840	0.920	0.840	0.915	0.878	205,316
2024-05-10	0.865	0.900	0.850	0.850	0.816	114,850
2024-05-09	0.825	0.850	0.820	0.850	0.816	44,006
2024-05-08	0.830	0.860	0.820	0.820	0.787	47,688
2024-05-07	0.830	0.840	0.830	0.830	0.796	16,776
2024-05-06	0.845	0.845	0.810	0.815	0.782	124,644
2024-05-03	0.815	0.865	0.810	0.860	0.825	74,472
2024-05-02	0.835	0.880	0.800	0.800	0.768	140,590
2024-05-01	0.890	0.890	0.823	0.825	0.792	134,749
2024-04-30	0.875	0.890	0.865	0.890	0.854	126,790
2024-04-29	0.900	0.900	0.880	0.880	0.844	88,733
2024-04-26	0.885	0.900	0.810	0.900	0.864	73,753
2024-04-24	0.900	0.915	0.875	0.885	0.849	174,811
2024-04-23	0.850	0.890	0.850	0.890	0.854	66,167
2024-04-22	0.810	0.850	0.810	0.850	0.816	32,156
2024-04-19	0.830	0.845	0.810	0.845	0.811	43,753
2024-04-18	0.850	0.850	0.820	0.845	0.811	16,566
2024-04-17	0.823	0.840	0.823	0.840	0.806	69,367
2024-04-16	0.850	0.850	0.805	0.850	0.816	107,534
2024-04-15	0.840	0.855	0.830	0.850	0.816	188,648
2024-04-12	0.765	0.840	0.765	0.840	0.806	259,757
2024-04-11	0.800	0.805	0.785	0.805	0.772	94,453
2024-04-10	0.760	0.795	0.750	0.795	0.763	29,334
2024-04-09	0.760	0.810	0.740	0.760	0.729	199,904
2024-04-08	0.680	0.775	0.680	0.735	0.705	235,063
2024-04-05	0.660	0.680	0.660	0.680	0.652	162,162
2024-04-04	0.660	0.670	0.650	0.670	0.643	29,484
2024-04-03	0.640	0.650	0.630	0.650	0.624	130,783
2024-04-02	0.595	0.630	0.595	0.625	0.600	155,679
2024-03-28	0.570	0.590	0.570	0.580	0.557	47,062
2024-03-27	0.540	0.595	0.540	0.570	0.547	175,515
2024-03-26	0.515	0.515	0.515	0.515	0.494	7,083
2024-03-25	0.510	0.510	0.510	0.510	0.489	0
2024-03-22	0.525	0.525	0.510	0.510	0.489	20,000
2024-03-21	0.550	0.560	0.550	0.560	0.537	2,784
2024-03-20	0.555	0.570	0.550	0.550	0.528	41,000
2024-03-19	0.500	0.565	0.500	0.550	0.528	51,678
2024-03-18	0.480	0.500	0.480	0.500	0.480	75,148

← NewerPage 11 of 22 · 1,265 trading daysOlder →

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.