EZZ Life Science Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.460	0.470	0.450	0.450	0.410	19,086
2022-01-25	0.485	0.485	0.455	0.460	0.419	65,345
2022-01-24	0.480	0.480	0.470	0.475	0.433	35,113
2022-01-21	0.500	0.500	0.500	0.500	0.456	9,683
2022-01-20	0.520	0.520	0.500	0.500	0.456	2,715
2022-01-19	0.480	0.530	0.480	0.530	0.483	87,807
2022-01-18	0.500	0.500	0.495	0.500	0.456	27,781
2022-01-17	0.525	0.525	0.500	0.500	0.456	66,436
2022-01-14	0.500	0.530	0.500	0.510	0.465	55,551
2022-01-13	0.485	0.495	0.480	0.480	0.437	7,500
2022-01-12	0.470	0.470	0.470	0.470	0.428	0
2022-01-11	0.470	0.470	0.470	0.470	0.428	0
2022-01-10	0.495	0.495	0.470	0.470	0.428	50,000
2022-01-07	0.520	0.520	0.470	0.470	0.428	65,946
2022-01-06	0.525	0.525	0.505	0.520	0.474	17,652
2022-01-05	0.515	0.515	0.510	0.515	0.469	11,000
2022-01-04	0.525	0.525	0.505	0.515	0.469	21,715
2021-12-31	0.510	0.510	0.510	0.510	0.465	9,993
2021-12-30	0.530	0.530	0.510	0.510	0.465	28,920
2021-12-29	0.540	0.540	0.535	0.535	0.487	25,288
2021-12-24	0.540	0.540	0.540	0.540	0.492	7,598
2021-12-23	0.540	0.540	0.540	0.540	0.492	10,928
2021-12-22	0.520	0.550	0.520	0.530	0.483	65,217
2021-12-21	0.505	0.520	0.505	0.510	0.465	50,519
2021-12-20	0.500	0.500	0.485	0.500	0.456	36,395
2021-12-17	0.510	0.510	0.500	0.500	0.456	11,990
2021-12-16	0.495	0.515	0.495	0.510	0.465	61,935
2021-12-15	0.485	0.495	0.480	0.495	0.451	37,144
2021-12-14	0.505	0.505	0.490	0.490	0.446	30,627
2021-12-13	0.470	0.505	0.470	0.505	0.460	54,429
2021-12-10	0.465	0.465	0.465	0.465	0.424	1,000
2021-12-09	0.460	0.470	0.460	0.470	0.428	11,000
2021-12-08	0.455	0.460	0.455	0.460	0.419	3,085
2021-12-07	0.455	0.455	0.450	0.450	0.410	49,059
2021-12-06	0.455	0.460	0.450	0.455	0.415	10,305
2021-12-03	0.455	0.455	0.455	0.455	0.415	0
2021-12-02	0.475	0.475	0.455	0.455	0.415	84,095
2021-12-01	0.470	0.490	0.470	0.480	0.437	43,904
2021-11-30	0.470	0.470	0.470	0.470	0.428	3,000
2021-11-29	0.455	0.455	0.455	0.455	0.415	28,241
2021-11-26	0.490	0.490	0.470	0.475	0.433	34,204
2021-11-25	0.490	0.490	0.460	0.490	0.446	56,602
2021-11-24	0.500	0.500	0.480	0.480	0.437	21,669
2021-11-23	0.490	0.490	0.480	0.490	0.446	27,834
2021-11-22	0.470	0.485	0.470	0.485	0.442	46,223
2021-11-19	0.490	0.500	0.470	0.470	0.428	51,834
2021-11-18	0.490	0.490	0.480	0.480	0.437	51,482
2021-11-17	0.490	0.500	0.485	0.500	0.456	37,332
2021-11-16	0.505	0.515	0.480	0.480	0.437	44,449
2021-11-15	0.495	0.500	0.490	0.495	0.451	11,250
2021-11-12	0.465	0.485	0.465	0.480	0.437	3,012
2021-11-11	0.490	0.495	0.485	0.495	0.451	17,681
2021-11-10	0.480	0.500	0.480	0.500	0.456	21,516
2021-11-09	0.485	0.495	0.480	0.480	0.437	19,562
2021-11-08	0.510	0.510	0.490	0.490	0.442	4,411
2021-11-05	0.500	0.500	0.490	0.490	0.442	5,535
2021-11-04	0.500	0.500	0.500	0.500	0.451	11,112
2021-11-03	0.500	0.500	0.490	0.500	0.451	10,413
2021-11-02	0.490	0.490	0.485	0.485	0.438	10,000
2021-11-01	0.500	0.500	0.485	0.485	0.438	18,000

← NewerPage 21 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.