EZZ Life Science Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.650	0.650	0.630	0.645	0.608	16,893
2023-09-25	0.640	0.650	0.640	0.650	0.613	11,953
2023-09-22	0.640	0.640	0.640	0.640	0.604	0
2023-09-21	0.630	0.640	0.630	0.640	0.604	33,757
2023-09-20	0.620	0.630	0.620	0.630	0.594	7,875
2023-09-19	0.610	0.610	0.610	0.610	0.575	0
2023-09-18	0.600	0.610	0.600	0.610	0.575	39,031
2023-09-15	0.605	0.605	0.605	0.605	0.571	0
2023-09-14	0.600	0.605	0.600	0.605	0.571	8,310
2023-09-13	0.615	0.615	0.600	0.600	0.566	2,465
2023-09-12	0.600	0.610	0.600	0.605	0.571	18,103
2023-09-11	0.595	0.610	0.595	0.610	0.575	12
2023-09-08	0.610	0.610	0.610	0.610	0.575	7,777
2023-09-07	0.600	0.600	0.600	0.600	0.566	8,799
2023-09-06	0.600	0.615	0.595	0.595	0.561	17,761
2023-09-05	0.600	0.625	0.600	0.613	0.578	6,612
2023-09-04	0.635	0.650	0.600	0.600	0.566	55,444
2023-09-01	0.600	0.630	0.600	0.630	0.594	6,532
2023-08-31	0.605	0.630	0.600	0.625	0.590	6,925
2023-08-30	0.580	0.610	0.580	0.610	0.575	14,711
2023-08-29	0.680	0.680	0.505	0.540	0.509	376,734
2023-08-28	0.690	0.700	0.645	0.650	0.613	147,329
2023-08-25	0.625	0.640	0.615	0.640	0.604	40,038
2023-08-24	0.650	0.650	0.650	0.650	0.613	21,529
2023-08-23	0.660	0.660	0.650	0.650	0.613	13,069
2023-08-22	0.670	0.685	0.660	0.660	0.623	23,187
2023-08-21	0.630	0.665	0.620	0.665	0.627	93,765
2023-08-18	0.625	0.630	0.618	0.620	0.585	42,018
2023-08-17	0.610	0.630	0.610	0.620	0.585	16,837
2023-08-16	0.610	0.615	0.600	0.610	0.575	24,182
2023-08-15	0.630	0.630	0.630	0.630	0.594	4,093
2023-08-14	0.620	0.630	0.610	0.610	0.575	9,047
2023-08-11	0.630	0.640	0.580	0.615	0.580	98,188
2023-08-10	0.695	0.695	0.630	0.630	0.594	17,135
2023-08-09	0.660	0.680	0.625	0.680	0.641	90,750
2023-08-08	0.715	0.715	0.680	0.680	0.641	55,441
2023-08-07	0.690	0.750	0.690	0.720	0.679	262,903
2023-08-04	0.620	0.690	0.620	0.685	0.646	177,916
2023-08-03	0.600	0.620	0.600	0.620	0.585	15,390
2023-08-02	0.623	0.623	0.610	0.620	0.585	14,955
2023-08-01	0.645	0.645	0.610	0.625	0.590	30,497
2023-07-31	0.590	0.660	0.585	0.625	0.590	278,975
2023-07-28	0.570	0.590	0.565	0.575	0.542	111,597
2023-07-27	0.570	0.580	0.560	0.565	0.533	180,804
2023-07-26	0.510	0.510	0.510	0.510	0.481	12,000
2023-07-25	0.515	0.515	0.515	0.515	0.486	0
2023-07-24	0.515	0.515	0.515	0.515	0.486	7,512
2023-07-21	0.505	0.505	0.505	0.505	0.476	0
2023-07-20	0.505	0.505	0.505	0.505	0.476	0
2023-07-19	0.515	0.515	0.505	0.505	0.476	2,871
2023-07-18	0.500	0.500	0.500	0.500	0.472	0
2023-07-17	0.535	0.535	0.500	0.500	0.472	32,282
2023-07-14	0.500	0.500	0.500	0.500	0.472	1,000
2023-07-13	0.500	0.500	0.500	0.500	0.472	14,664
2023-07-12	0.558	0.558	0.510	0.510	0.481	13,302
2023-07-11	0.565	0.565	0.565	0.565	0.533	353
2023-07-10	0.515	0.560	0.515	0.560	0.528	18,289
2023-07-07	0.500	0.510	0.500	0.510	0.481	27,119
2023-07-06	0.485	0.485	0.485	0.485	0.458	10
2023-07-05	0.480	0.505	0.480	0.505	0.476	21,007

← NewerPage 14 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.