EZZ Life Science Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.290	0.290	0.290	0.290	0.264	0
2022-07-19	0.290	0.290	0.290	0.290	0.264	17,072
2022-07-18	0.295	0.295	0.290	0.290	0.264	27,928
2022-07-15	0.290	0.290	0.290	0.290	0.264	0
2022-07-14	0.295	0.295	0.290	0.290	0.264	3,237
2022-07-13	0.290	0.308	0.290	0.308	0.280	7,442
2022-07-12	0.285	0.285	0.280	0.280	0.255	4,997
2022-07-11	0.290	0.290	0.290	0.290	0.264	0
2022-07-08	0.290	0.290	0.290	0.290	0.264	0
2022-07-07	0.315	0.315	0.290	0.290	0.264	137,819
2022-07-06	0.320	0.320	0.320	0.320	0.292	8,747
2022-07-05	0.320	0.320	0.320	0.320	0.292	0
2022-07-04	0.315	0.320	0.315	0.320	0.292	4,311
2022-07-01	0.300	0.310	0.300	0.310	0.282	3,168
2022-06-30	0.310	0.310	0.310	0.310	0.282	0
2022-06-29	0.310	0.310	0.310	0.310	0.282	0
2022-06-28	0.295	0.310	0.295	0.310	0.282	4,000
2022-06-27	0.295	0.295	0.295	0.295	0.269	100
2022-06-24	0.300	0.300	0.300	0.300	0.273	0
2022-06-23	0.305	0.310	0.300	0.300	0.273	6,332
2022-06-22	0.305	0.320	0.300	0.305	0.278	14,630
2022-06-21	0.280	0.280	0.280	0.280	0.255	3,300
2022-06-20	0.300	0.300	0.300	0.300	0.273	0
2022-06-17	0.300	0.300	0.300	0.300	0.273	15,000
2022-06-16	0.315	0.315	0.315	0.315	0.287	0
2022-06-15	0.300	0.315	0.300	0.315	0.287	10,419
2022-06-14	0.310	0.320	0.300	0.320	0.292	29,564
2022-06-10	0.310	0.320	0.310	0.320	0.292	6,500
2022-06-09	0.315	0.315	0.315	0.315	0.287	8,714
2022-06-08	0.310	0.310	0.310	0.310	0.282	0
2022-06-07	0.330	0.330	0.310	0.310	0.282	27,175
2022-06-06	0.330	0.330	0.330	0.330	0.301	4,527
2022-06-03	0.330	0.330	0.330	0.330	0.301	533
2022-06-02	0.330	0.330	0.330	0.330	0.301	5,000
2022-06-01	0.360	0.360	0.360	0.360	0.328	1,625
2022-05-31	0.360	0.360	0.360	0.360	0.328	0
2022-05-30	0.350	0.360	0.350	0.360	0.328	9,000
2022-05-27	0.335	0.360	0.300	0.300	0.273	71,510
2022-05-26	0.345	0.350	0.345	0.350	0.319	2,578
2022-05-25	0.330	0.345	0.330	0.345	0.314	7,580
2022-05-24	0.360	0.360	0.360	0.360	0.328	0
2022-05-23	0.360	0.360	0.360	0.360	0.328	0
2022-05-20	0.360	0.360	0.360	0.360	0.328	0
2022-05-19	0.340	0.360	0.335	0.360	0.328	14,710
2022-05-18	0.340	0.340	0.340	0.340	0.310	2,400
2022-05-17	0.360	0.360	0.360	0.360	0.328	3,200
2022-05-16	0.335	0.345	0.325	0.325	0.296	20,004
2022-05-13	0.345	0.370	0.340	0.345	0.314	17,701
2022-05-12	0.340	0.340	0.330	0.330	0.301	20,000
2022-05-11	0.353	0.353	0.353	0.353	0.321	9,000
2022-05-10	0.350	0.375	0.350	0.375	0.342	4,105
2022-05-09	0.355	0.375	0.335	0.335	0.305	66,655
2022-05-06	0.370	0.370	0.350	0.350	0.319	23,113
2022-05-05	0.365	0.365	0.355	0.355	0.323	39,160
2022-05-04	0.370	0.370	0.370	0.370	0.337	0
2022-05-03	0.360	0.370	0.360	0.370	0.337	5,000
2022-05-02	0.385	0.385	0.385	0.385	0.351	0
2022-04-29	0.390	0.390	0.365	0.385	0.351	4,967
2022-04-28	0.380	0.430	0.380	0.380	0.346	38,469
2022-04-27	0.345	0.370	0.345	0.370	0.337	47,491

← NewerPage 19 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.