EZZ Life Science Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.370	0.370	0.370	0.370	0.342	3,310
2023-01-09	0.370	0.370	0.370	0.370	0.342	0
2023-01-06	0.395	0.395	0.350	0.370	0.342	110,944
2023-01-05	0.395	0.395	0.395	0.395	0.365	0
2023-01-04	0.395	0.395	0.395	0.395	0.365	0
2023-01-03	0.395	0.395	0.395	0.395	0.365	10,000
2022-12-30	0.360	0.375	0.360	0.375	0.347	8,277
2022-12-29	0.345	0.345	0.345	0.345	0.319	0
2022-12-28	0.350	0.350	0.340	0.345	0.319	58,612
2022-12-23	0.400	0.400	0.350	0.350	0.324	29,632
2022-12-22	0.395	0.400	0.395	0.400	0.370	10,563
2022-12-21	0.390	0.400	0.390	0.400	0.370	12,564
2022-12-20	0.410	0.410	0.400	0.400	0.370	25,000
2022-12-19	0.410	0.410	0.410	0.410	0.379	0
2022-12-16	0.400	0.410	0.400	0.410	0.379	31,917
2022-12-15	0.400	0.400	0.400	0.400	0.370	73,580
2022-12-14	0.380	0.380	0.380	0.380	0.351	0
2022-12-13	0.380	0.380	0.380	0.380	0.351	2,500
2022-12-12	0.400	0.400	0.380	0.380	0.351	25,407
2022-12-09	0.390	0.400	0.390	0.400	0.370	30,388
2022-12-08	0.390	0.390	0.390	0.390	0.361	1,300
2022-12-07	0.390	0.390	0.390	0.390	0.361	0
2022-12-06	0.390	0.390	0.390	0.390	0.361	1,284
2022-12-05	0.370	0.390	0.365	0.390	0.361	25,434
2022-12-02	0.370	0.370	0.370	0.370	0.342	10,000
2022-12-01	0.370	0.370	0.370	0.370	0.342	5,000
2022-11-30	0.370	0.370	0.370	0.370	0.342	10,000
2022-11-29	0.370	0.380	0.365	0.370	0.342	22,448
2022-11-28	0.370	0.380	0.370	0.375	0.347	42,500
2022-11-25	0.380	0.390	0.355	0.355	0.328	80,595
2022-11-24	0.345	0.380	0.345	0.380	0.351	38,003
2022-11-23	0.360	0.360	0.360	0.360	0.333	0
2022-11-22	0.345	0.360	0.345	0.360	0.333	56,070
2022-11-21	0.340	0.350	0.335	0.350	0.324	23,027
2022-11-18	0.330	0.355	0.330	0.340	0.314	24,344
2022-11-17	0.330	0.330	0.320	0.320	0.296	8,503
2022-11-16	0.310	0.310	0.310	0.310	0.287	3,543
2022-11-15	0.315	0.315	0.315	0.315	0.291	1,000
2022-11-14	0.310	0.330	0.310	0.330	0.305	18,512
2022-11-11	0.305	0.305	0.305	0.305	0.282	0
2022-11-10	0.305	0.305	0.305	0.305	0.282	0
2022-11-09	0.305	0.305	0.305	0.305	0.282	0
2022-11-08	0.320	0.320	0.305	0.305	0.282	26,611
2022-11-07	0.310	0.310	0.310	0.310	0.287	0
2022-11-04	0.310	0.310	0.310	0.310	0.287	0
2022-11-03	0.310	0.310	0.310	0.310	0.287	0
2022-11-02	0.315	0.315	0.310	0.310	0.282	10,915
2022-11-01	0.310	0.310	0.310	0.310	0.282	4,000
2022-10-31	0.305	0.305	0.305	0.305	0.278	0
2022-10-28	0.330	0.330	0.305	0.305	0.278	8,542
2022-10-27	0.320	0.320	0.315	0.315	0.287	20,000
2022-10-26	0.300	0.300	0.300	0.300	0.273	0
2022-10-25	0.320	0.320	0.300	0.300	0.273	30,045
2022-10-24	0.325	0.325	0.300	0.320	0.292	10,000
2022-10-21	0.335	0.350	0.325	0.325	0.296	16,757
2022-10-20	0.325	0.325	0.325	0.325	0.296	2,754
2022-10-19	0.320	0.320	0.320	0.320	0.292	3,339
2022-10-18	0.305	0.305	0.305	0.305	0.278	0
2022-10-17	0.310	0.310	0.305	0.305	0.278	10,671
2022-10-14	0.305	0.305	0.300	0.300	0.273	21,890

← NewerPage 17 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.