EZZ Life Science Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.310	0.310	0.310	0.310	0.282	17
2022-10-12	0.305	0.305	0.305	0.305	0.278	0
2022-10-11	0.305	0.305	0.305	0.305	0.278	25,072
2022-10-10	0.300	0.300	0.300	0.300	0.273	2,000
2022-10-07	0.300	0.300	0.300	0.300	0.273	1,417
2022-10-06	0.315	0.315	0.315	0.315	0.287	13,010
2022-10-05	0.315	0.315	0.290	0.315	0.287	11,495
2022-10-04	0.305	0.315	0.305	0.315	0.287	5,000
2022-10-03	0.300	0.300	0.300	0.300	0.273	0
2022-09-30	0.300	0.300	0.300	0.300	0.273	0
2022-09-29	0.295	0.300	0.295	0.300	0.273	14,000
2022-09-28	0.295	0.295	0.295	0.295	0.269	10,121
2022-09-27	0.300	0.300	0.280	0.290	0.264	45,583
2022-09-26	0.305	0.305	0.300	0.300	0.273	15,465
2022-09-23	0.300	0.300	0.300	0.300	0.273	13
2022-09-21	0.300	0.300	0.300	0.300	0.273	0
2022-09-20	0.300	0.300	0.300	0.300	0.273	20,847
2022-09-19	0.310	0.310	0.295	0.300	0.273	52,246
2022-09-16	0.310	0.310	0.310	0.310	0.282	0
2022-09-15	0.310	0.310	0.310	0.310	0.282	3,000
2022-09-14	0.305	0.305	0.300	0.300	0.273	2,250
2022-09-13	0.300	0.305	0.300	0.305	0.278	15,468
2022-09-12	0.295	0.295	0.295	0.295	0.269	16,575
2022-09-09	0.290	0.290	0.290	0.290	0.264	0
2022-09-08	0.290	0.290	0.290	0.290	0.264	0
2022-09-07	0.300	0.300	0.290	0.290	0.264	20,000
2022-09-06	0.300	0.305	0.300	0.305	0.278	31,392
2022-09-05	0.320	0.320	0.300	0.300	0.273	96,267
2022-09-02	0.350	0.355	0.320	0.320	0.292	23,693
2022-09-01	0.360	0.360	0.360	0.360	0.328	0
2022-08-31	0.360	0.360	0.360	0.360	0.328	0
2022-08-30	0.360	0.360	0.360	0.360	0.328	260
2022-08-29	0.345	0.345	0.345	0.345	0.314	0
2022-08-26	0.333	0.345	0.333	0.345	0.314	14,024
2022-08-25	0.325	0.345	0.325	0.345	0.314	18,547
2022-08-24	0.350	0.350	0.350	0.350	0.319	0
2022-08-23	0.350	0.350	0.350	0.350	0.319	0
2022-08-22	0.350	0.350	0.350	0.350	0.319	85
2022-08-19	0.355	0.355	0.355	0.355	0.323	0
2022-08-18	0.355	0.355	0.355	0.355	0.323	0
2022-08-17	0.355	0.355	0.355	0.355	0.323	0
2022-08-16	0.355	0.355	0.355	0.355	0.323	0
2022-08-15	0.355	0.360	0.355	0.355	0.323	22,351
2022-08-12	0.330	0.355	0.310	0.355	0.323	52,683
2022-08-11	0.330	0.330	0.330	0.330	0.301	15,966
2022-08-10	0.310	0.330	0.310	0.330	0.301	6,000
2022-08-09	0.335	0.335	0.335	0.335	0.305	0
2022-08-08	0.350	0.355	0.335	0.335	0.305	10,085
2022-08-05	0.330	0.330	0.330	0.330	0.301	0
2022-08-04	0.330	0.330	0.330	0.330	0.301	32,334
2022-08-03	0.325	0.325	0.315	0.315	0.287	5,100
2022-08-02	0.320	0.325	0.320	0.325	0.296	13,595
2022-08-01	0.315	0.325	0.315	0.325	0.296	20,289
2022-07-29	0.345	0.345	0.320	0.320	0.292	76,082
2022-07-28	0.325	0.325	0.320	0.320	0.292	10,000
2022-07-27	0.315	0.315	0.315	0.315	0.287	0
2022-07-26	0.345	0.350	0.315	0.315	0.287	192,561
2022-07-25	0.345	0.345	0.345	0.345	0.314	0
2022-07-22	0.310	0.350	0.310	0.345	0.314	139,066
2022-07-21	0.290	0.290	0.290	0.290	0.264	0

← NewerPage 18 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.