EZZ Life Science Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.480	0.500	0.480	0.500	0.480	75,148
2024-03-15	0.480	0.480	0.480	0.480	0.461	3,000
2024-03-14	0.490	0.490	0.480	0.480	0.461	81,185
2024-03-13	0.490	0.490	0.490	0.490	0.470	16,000
2024-03-12	0.490	0.490	0.490	0.490	0.470	19,000
2024-03-11	0.485	0.485	0.485	0.485	0.465	19,434
2024-03-08	0.460	0.475	0.460	0.475	0.456	26,743
2024-03-07	0.475	0.475	0.460	0.460	0.441	17,308
2024-03-06	0.480	0.488	0.450	0.460	0.441	57,991
2024-03-05	0.490	0.490	0.490	0.490	0.470	2,500
2024-03-04	0.490	0.490	0.490	0.490	0.470	0
2024-03-01	0.485	0.490	0.485	0.490	0.470	71,384
2024-02-29	0.515	0.540	0.490	0.490	0.470	25,846
2024-02-28	0.510	0.510	0.510	0.510	0.489	1,000
2024-02-27	0.505	0.520	0.500	0.515	0.494	8,561
2024-02-26	0.500	0.500	0.485	0.500	0.480	30,800
2024-02-23	0.490	0.495	0.490	0.490	0.470	8,964
2024-02-22	0.490	0.490	0.480	0.480	0.461	20,659
2024-02-21	0.495	0.495	0.485	0.485	0.465	15,162
2024-02-20	0.520	0.520	0.495	0.500	0.480	113,578
2024-02-19	0.530	0.530	0.515	0.515	0.494	20,979
2024-02-16	0.505	0.533	0.505	0.520	0.499	11,615
2024-02-15	0.510	0.520	0.510	0.520	0.499	10,000
2024-02-14	0.490	0.500	0.490	0.490	0.470	25,427
2024-02-13	0.510	0.540	0.505	0.540	0.518	22,791
2024-02-12	0.520	0.520	0.480	0.520	0.499	166,586
2024-02-09	0.535	0.540	0.530	0.530	0.509	38,895
2024-02-08	0.550	0.550	0.530	0.550	0.528	18,773
2024-02-07	0.555	0.555	0.525	0.555	0.533	112,477
2024-02-06	0.555	0.570	0.530	0.565	0.542	130,963
2024-02-05	0.600	0.600	0.580	0.580	0.557	25,547
2024-02-02	0.595	0.595	0.595	0.595	0.571	2,521
2024-02-01	0.580	0.590	0.580	0.590	0.566	11,379
2024-01-31	0.595	0.620	0.580	0.600	0.576	86,316
2024-01-30	0.605	0.625	0.605	0.625	0.600	40,009
2024-01-29	0.610	0.610	0.580	0.610	0.585	5,692
2024-01-25	0.600	0.625	0.600	0.625	0.600	22,045
2024-01-24	0.595	0.610	0.578	0.610	0.585	57,003
2024-01-23	0.600	0.600	0.600	0.600	0.576	10,391
2024-01-22	0.610	0.610	0.600	0.600	0.576	6,980
2024-01-19	0.610	0.623	0.610	0.623	0.597	40
2024-01-18	0.610	0.610	0.610	0.610	0.585	0
2024-01-17	0.615	0.615	0.600	0.610	0.585	6,554
2024-01-16	0.615	0.615	0.615	0.615	0.590	4,658
2024-01-15	0.630	0.630	0.630	0.630	0.605	33
2024-01-12	0.610	0.630	0.600	0.630	0.605	19,884
2024-01-11	0.605	0.610	0.605	0.605	0.581	17,394
2024-01-10	0.600	0.600	0.600	0.600	0.576	0
2024-01-09	0.610	0.615	0.600	0.600	0.576	6,871
2024-01-08	0.630	0.630	0.600	0.600	0.576	11,140
2024-01-05	0.630	0.630	0.625	0.625	0.600	3,639
2024-01-04	0.640	0.640	0.640	0.640	0.614	310
2024-01-03	0.645	0.645	0.645	0.645	0.619	775
2024-01-02	0.650	0.650	0.615	0.615	0.590	3,498
2023-12-29	0.615	0.650	0.615	0.650	0.624	5,880
2023-12-28	0.645	0.650	0.615	0.645	0.619	7,835
2023-12-27	0.610	0.640	0.610	0.640	0.614	13,602
2023-12-22	0.630	0.650	0.605	0.605	0.581	75,336
2023-12-21	0.605	0.605	0.605	0.605	0.581	0
2023-12-20	0.605	0.605	0.605	0.605	0.581	6,499

← NewerPage 12 of 22 · 1,266 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.