EZZ Life Science Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.360	0.360	0.320	0.320	0.292	53,000
2022-04-22	0.360	0.365	0.360	0.365	0.333	11,070
2022-04-21	0.350	0.360	0.350	0.360	0.328	6,648
2022-04-20	0.320	0.320	0.320	0.320	0.292	0
2022-04-19	0.320	0.320	0.320	0.320	0.292	0
2022-04-14	0.320	0.340	0.320	0.320	0.292	18,014
2022-04-13	0.340	0.340	0.315	0.320	0.292	43,188
2022-04-12	0.355	0.355	0.340	0.340	0.310	20,000
2022-04-11	0.350	0.350	0.350	0.350	0.319	2,813
2022-04-08	0.375	0.375	0.375	0.375	0.342	0
2022-04-07	0.350	0.375	0.350	0.375	0.342	27,400
2022-04-06	0.355	0.370	0.350	0.370	0.337	17,086
2022-04-05	0.360	0.360	0.355	0.355	0.323	6,900
2022-04-04	0.390	0.390	0.350	0.350	0.319	51,024
2022-04-01	0.395	0.395	0.395	0.395	0.360	5,000
2022-03-31	0.410	0.410	0.410	0.410	0.374	0
2022-03-30	0.420	0.420	0.410	0.410	0.374	19,611
2022-03-29	0.415	0.425	0.410	0.410	0.374	22,115
2022-03-28	0.400	0.400	0.400	0.400	0.364	30,018
2022-03-25	0.415	0.415	0.415	0.415	0.378	23,000
2022-03-24	0.440	0.440	0.405	0.405	0.369	6,240
2022-03-23	0.440	0.440	0.440	0.440	0.401	2,000
2022-03-22	0.420	0.465	0.420	0.440	0.401	42,979
2022-03-21	0.385	0.415	0.385	0.415	0.378	34,802
2022-03-18	0.395	0.410	0.385	0.385	0.351	149,158
2022-03-17	0.320	0.390	0.320	0.390	0.355	41,031
2022-03-16	0.300	0.315	0.300	0.315	0.287	4,103
2022-03-15	0.300	0.300	0.270	0.300	0.273	34,481
2022-03-14	0.320	0.320	0.300	0.300	0.273	30,000
2022-03-11	0.315	0.325	0.315	0.320	0.292	6,312
2022-03-10	0.330	0.335	0.310	0.310	0.282	47,061
2022-03-09	0.310	0.310	0.310	0.310	0.282	17
2022-03-08	0.350	0.350	0.300	0.300	0.273	148,775
2022-03-07	0.375	0.375	0.330	0.340	0.310	102,461
2022-03-04	0.420	0.420	0.400	0.400	0.364	2,942
2022-03-03	0.410	0.410	0.410	0.410	0.374	0
2022-03-02	0.410	0.420	0.410	0.410	0.374	18,000
2022-03-01	0.410	0.410	0.410	0.410	0.374	7,822
2022-02-28	0.420	0.420	0.410	0.410	0.374	5,303
2022-02-25	0.415	0.415	0.410	0.410	0.374	3,682
2022-02-24	0.425	0.425	0.410	0.410	0.374	34,741
2022-02-23	0.425	0.425	0.425	0.425	0.387	0
2022-02-22	0.430	0.430	0.425	0.425	0.387	3,125
2022-02-21	0.425	0.430	0.425	0.430	0.392	2,784
2022-02-18	0.420	0.420	0.420	0.420	0.383	2,000
2022-02-17	0.430	0.430	0.430	0.430	0.392	7,600
2022-02-16	0.430	0.430	0.430	0.430	0.392	1,916
2022-02-15	0.425	0.435	0.425	0.430	0.392	12,000
2022-02-14	0.450	0.450	0.430	0.430	0.392	130,035
2022-02-11	0.455	0.455	0.455	0.455	0.415	589
2022-02-10	0.455	0.455	0.455	0.455	0.415	4,000
2022-02-09	0.460	0.460	0.450	0.450	0.410	22,146
2022-02-08	0.475	0.480	0.475	0.480	0.437	10,000
2022-02-07	0.480	0.480	0.455	0.455	0.415	28,115
2022-02-04	0.470	0.490	0.470	0.480	0.437	12,098
2022-02-03	0.450	0.450	0.450	0.450	0.410	0
2022-02-02	0.460	0.460	0.450	0.450	0.410	6,100
2022-02-01	0.455	0.455	0.450	0.450	0.410	23,207
2022-01-31	0.470	0.470	0.470	0.470	0.428	2,700
2022-01-28	0.470	0.470	0.470	0.470	0.428	67

← NewerPage 20 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.