EZZ Life Science Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.440	0.450	0.415	0.415	0.384	186,728
2023-04-04	0.420	0.440	0.420	0.440	0.407	20,000
2023-04-03	0.400	0.425	0.400	0.420	0.388	16,200
2023-03-31	0.430	0.430	0.400	0.400	0.370	3,250
2023-03-30	0.410	0.410	0.410	0.410	0.379	1,245
2023-03-29	0.385	0.385	0.380	0.380	0.351	8,615
2023-03-28	0.410	0.410	0.390	0.390	0.361	47,698
2023-03-27	0.415	0.415	0.415	0.415	0.384	119
2023-03-24	0.395	0.410	0.395	0.410	0.379	2,548
2023-03-23	0.420	0.420	0.410	0.410	0.379	547
2023-03-22	0.400	0.400	0.400	0.400	0.370	9,311
2023-03-21	0.420	0.420	0.420	0.420	0.388	94
2023-03-20	0.400	0.400	0.400	0.400	0.370	9
2023-03-17	0.400	0.400	0.400	0.400	0.370	12,518
2023-03-16	0.400	0.400	0.400	0.400	0.370	14,000
2023-03-15	0.405	0.410	0.400	0.410	0.379	31,742
2023-03-14	0.420	0.420	0.405	0.405	0.374	6,734
2023-03-13	0.420	0.420	0.420	0.420	0.388	20,750
2023-03-10	0.420	0.420	0.410	0.420	0.388	35,375
2023-03-09	0.420	0.420	0.420	0.420	0.388	5,000
2023-03-08	0.413	0.415	0.413	0.415	0.384	4,046
2023-03-07	0.425	0.425	0.420	0.420	0.388	47,685
2023-03-06	0.430	0.430	0.420	0.420	0.388	25,142
2023-03-03	0.405	0.410	0.405	0.410	0.379	54,496
2023-03-02	0.405	0.405	0.405	0.405	0.374	0
2023-03-01	0.400	0.405	0.400	0.405	0.374	12,500
2023-02-28	0.400	0.420	0.400	0.400	0.370	68,746
2023-02-27	0.370	0.395	0.370	0.395	0.365	51,198
2023-02-24	0.360	0.365	0.355	0.365	0.337	84,896
2023-02-23	0.360	0.360	0.350	0.350	0.324	7,513
2023-02-22	0.370	0.370	0.370	0.370	0.342	0
2023-02-21	0.355	0.370	0.355	0.370	0.342	798
2023-02-20	0.350	0.365	0.350	0.365	0.337	85,974
2023-02-17	0.345	0.345	0.345	0.345	0.319	0
2023-02-16	0.345	0.345	0.345	0.345	0.319	0
2023-02-15	0.345	0.345	0.345	0.345	0.319	0
2023-02-14	0.345	0.345	0.345	0.345	0.319	0
2023-02-13	0.360	0.360	0.345	0.345	0.319	2,274
2023-02-10	0.350	0.350	0.350	0.350	0.324	0
2023-02-09	0.345	0.350	0.345	0.350	0.324	274
2023-02-08	0.350	0.350	0.350	0.350	0.324	16,746
2023-02-07	0.350	0.350	0.350	0.350	0.324	7,269
2023-02-06	0.345	0.360	0.340	0.360	0.333	30,539
2023-02-03	0.360	0.360	0.360	0.360	0.333	0
2023-02-02	0.360	0.360	0.360	0.360	0.333	40,030
2023-02-01	0.345	0.345	0.340	0.340	0.314	9,000
2023-01-31	0.350	0.350	0.340	0.340	0.314	34,558
2023-01-30	0.350	0.375	0.350	0.360	0.333	72,898
2023-01-27	0.360	0.360	0.345	0.345	0.319	32,421
2023-01-25	0.370	0.370	0.370	0.370	0.342	2,702
2023-01-24	0.370	0.370	0.370	0.370	0.342	0
2023-01-23	0.370	0.370	0.370	0.370	0.342	40,146
2023-01-20	0.355	0.355	0.355	0.355	0.328	0
2023-01-19	0.365	0.390	0.355	0.355	0.328	88,135
2023-01-18	0.370	0.385	0.370	0.385	0.356	23,256
2023-01-17	0.360	0.360	0.360	0.360	0.333	0
2023-01-16	0.360	0.360	0.360	0.360	0.333	0
2023-01-13	0.350	0.360	0.345	0.360	0.333	22,800
2023-01-12	0.355	0.355	0.350	0.350	0.324	61,642
2023-01-11	0.370	0.390	0.355	0.390	0.361	23,528

← NewerPage 16 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.