EZZ Life Science Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.490	0.490	0.480	0.480	0.453	29,893
2023-07-03	0.495	0.495	0.495	0.495	0.467	9,287
2023-06-30	0.490	0.500	0.490	0.500	0.472	18,700
2023-06-29	0.500	0.515	0.490	0.490	0.462	29,731
2023-06-28	0.500	0.500	0.500	0.500	0.472	292
2023-06-27	0.520	0.520	0.500	0.500	0.472	43,413
2023-06-26	0.535	0.535	0.535	0.535	0.505	233
2023-06-23	0.520	0.520	0.520	0.520	0.491	17,401
2023-06-22	0.545	0.545	0.510	0.520	0.491	6,143
2023-06-21	0.533	0.533	0.533	0.533	0.502	537
2023-06-20	0.545	0.545	0.520	0.530	0.500	14,729
2023-06-19	0.540	0.540	0.510	0.535	0.505	13,211
2023-06-16	0.570	0.570	0.505	0.530	0.500	29,685
2023-06-15	0.555	0.575	0.555	0.575	0.542	11,612
2023-06-14	0.580	0.580	0.560	0.560	0.528	8,929
2023-06-13	0.580	0.585	0.580	0.585	0.552	9,305
2023-06-09	0.580	0.580	0.580	0.580	0.547	1,010
2023-06-08	0.575	0.575	0.575	0.575	0.542	2,500
2023-06-07	0.540	0.580	0.540	0.580	0.547	3,803
2023-06-06	0.530	0.530	0.530	0.530	0.500	338
2023-06-05	0.530	0.530	0.525	0.530	0.500	53,381
2023-06-02	0.550	0.550	0.540	0.540	0.509	18,527
2023-06-01	0.575	0.600	0.560	0.560	0.528	27,289
2023-05-31	0.575	0.575	0.575	0.575	0.542	0
2023-05-30	0.545	0.575	0.545	0.575	0.542	19,241
2023-05-29	0.550	0.550	0.540	0.550	0.519	42,336
2023-05-26	0.520	0.550	0.510	0.550	0.519	25,620
2023-05-25	0.500	0.500	0.500	0.500	0.472	36,500
2023-05-24	0.505	0.520	0.500	0.520	0.491	20,271
2023-05-23	0.530	0.530	0.510	0.520	0.491	75,974
2023-05-22	0.480	0.520	0.480	0.510	0.481	6,100
2023-05-19	0.500	0.510	0.490	0.490	0.453	17,599
2023-05-18	0.530	0.530	0.500	0.500	0.462	51,384
2023-05-17	0.530	0.530	0.500	0.520	0.481	12,000
2023-05-16	0.530	0.530	0.530	0.530	0.490	5,761
2023-05-15	0.490	0.550	0.490	0.520	0.481	114,659
2023-05-12	0.515	0.515	0.450	0.515	0.476	55,784
2023-05-11	0.560	0.560	0.560	0.560	0.518	0
2023-05-10	0.575	0.580	0.555	0.560	0.518	43,966
2023-05-09	0.610	0.610	0.530	0.575	0.532	142,827
2023-05-08	0.500	0.550	0.470	0.550	0.508	37,500
2023-05-05	0.520	0.520	0.480	0.510	0.471	53,293
2023-05-04	0.525	0.525	0.500	0.520	0.481	86,947
2023-05-03	0.540	0.540	0.530	0.530	0.490	7,821
2023-05-02	0.575	0.590	0.530	0.540	0.499	125,886
2023-05-01	0.565	0.600	0.545	0.590	0.545	286,857
2023-04-28	0.610	0.675	0.480	0.540	0.499	871,996
2023-04-27	0.420	0.610	0.420	0.590	0.545	600,333
2023-04-26	0.405	0.405	0.405	0.405	0.374	0
2023-04-24	0.405	0.405	0.405	0.405	0.374	0
2023-04-21	0.405	0.405	0.405	0.405	0.374	10,000
2023-04-20	0.405	0.405	0.405	0.405	0.374	8,044
2023-04-19	0.415	0.415	0.400	0.400	0.370	101,679
2023-04-18	0.420	0.420	0.420	0.420	0.388	11,000
2023-04-17	0.430	0.430	0.425	0.425	0.393	13,491
2023-04-14	0.425	0.425	0.425	0.425	0.393	0
2023-04-13	0.425	0.425	0.425	0.425	0.393	5,608
2023-04-12	0.440	0.440	0.425	0.425	0.393	3,883
2023-04-11	0.435	0.440	0.435	0.440	0.407	2,666
2023-04-06	0.415	0.415	0.415	0.415	0.384	0

← NewerPage 15 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.