EZZ Life Science Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.610	0.625	0.605	0.625	0.600	15,144
2023-12-18	0.630	0.630	0.610	0.610	0.585	8,094
2023-12-15	0.620	0.620	0.610	0.610	0.585	18,146
2023-12-14	0.635	0.635	0.635	0.635	0.609	0
2023-12-13	0.630	0.635	0.630	0.635	0.609	1,612
2023-12-12	0.630	0.630	0.630	0.630	0.605	29,792
2023-12-11	0.630	0.630	0.625	0.628	0.602	13,879
2023-12-08	0.620	0.625	0.620	0.625	0.600	28,768
2023-12-07	0.620	0.620	0.605	0.605	0.581	567
2023-12-06	0.600	0.625	0.600	0.613	0.588	1,917
2023-12-05	0.620	0.620	0.620	0.620	0.595	1,508
2023-12-04	0.610	0.610	0.610	0.610	0.585	0
2023-12-01	0.630	0.630	0.610	0.610	0.585	5,962
2023-11-30	0.610	0.610	0.610	0.610	0.585	4,051
2023-11-29	0.625	0.640	0.625	0.640	0.614	4,802
2023-11-28	0.620	0.625	0.620	0.625	0.600	2,123
2023-11-27	0.620	0.620	0.610	0.610	0.585	18,539
2023-11-24	0.620	0.620	0.620	0.620	0.595	15,000
2023-11-23	0.610	0.620	0.610	0.620	0.595	799
2023-11-22	0.620	0.620	0.610	0.610	0.585	1,224
2023-11-21	0.610	0.630	0.610	0.623	0.597	302
2023-11-20	0.630	0.638	0.610	0.610	0.585	30,185
2023-11-17	0.635	0.635	0.630	0.630	0.605	25,816
2023-11-16	0.635	0.643	0.635	0.643	0.617	11,582
2023-11-15	0.635	0.640	0.635	0.635	0.609	4,381
2023-11-14	0.650	0.650	0.645	0.645	0.619	197
2023-11-13	0.620	0.625	0.620	0.620	0.595	6,729
2023-11-10	0.585	0.625	0.585	0.625	0.600	61,022
2023-11-09	0.600	0.600	0.575	0.575	0.552	4,321
2023-11-08	0.615	0.635	0.615	0.635	0.609	32,860
2023-11-07	0.620	0.620	0.615	0.615	0.590	8,687
2023-11-06	0.605	0.605	0.600	0.600	0.576	3,109
2023-11-03	0.580	0.580	0.580	0.580	0.557	500
2023-11-02	0.580	0.585	0.580	0.580	0.557	2,524
2023-11-01	0.580	0.598	0.580	0.580	0.557	20,930
2023-10-31	0.580	0.580	0.580	0.580	0.557	0
2023-10-30	0.615	0.615	0.565	0.580	0.557	26,711
2023-10-27	0.655	0.655	0.560	0.590	0.557	127,828
2023-10-26	0.630	0.650	0.620	0.650	0.613	39,575
2023-10-25	0.660	0.660	0.630	0.630	0.594	42,350
2023-10-24	0.670	0.670	0.615	0.635	0.599	73,027
2023-10-23	0.670	0.680	0.650	0.670	0.632	151,075
2023-10-20	0.685	0.695	0.670	0.670	0.632	47,189
2023-10-19	0.670	0.700	0.670	0.670	0.632	23,740
2023-10-18	0.700	0.700	0.670	0.670	0.632	32,994
2023-10-17	0.665	0.730	0.650	0.715	0.674	189,276
2023-10-16	0.650	0.665	0.630	0.650	0.613	61,529
2023-10-13	0.650	0.650	0.630	0.630	0.594	16,828
2023-10-12	0.630	0.653	0.630	0.653	0.615	14,344
2023-10-11	0.630	0.630	0.630	0.630	0.594	435
2023-10-10	0.650	0.650	0.620	0.620	0.585	26,837
2023-10-09	0.660	0.660	0.650	0.650	0.613	52,899
2023-10-06	0.650	0.650	0.650	0.650	0.613	1,409
2023-10-05	0.650	0.670	0.620	0.620	0.585	78,313
2023-10-04	0.680	0.680	0.680	0.680	0.641	0
2023-10-03	0.680	0.680	0.680	0.680	0.641	0
2023-10-02	0.680	0.680	0.680	0.680	0.641	43,900
2023-09-29	0.645	0.680	0.645	0.680	0.641	23,201
2023-09-28	0.625	0.650	0.625	0.650	0.613	20,134
2023-09-27	0.645	0.650	0.645	0.650	0.613	4,816

← NewerPage 13 of 22 · 1,272 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.