EZZ Life Science Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.340	2.510	2.320	2.510	2.489	64,341
2025-11-10	2.440	2.480	2.380	2.380	2.360	11,171
2025-11-07	2.530	2.550	2.370	2.420	2.400	24,927
2025-11-06	2.530	2.530	2.300	2.500	2.479	71,888
2025-11-05	2.230	2.570	2.040	2.490	2.469	197,238
2025-11-04	2.240	2.250	2.180	2.230	2.211	37,855
2025-11-03	2.280	2.280	2.120	2.230	2.211	71,727
2025-10-31	2.650	2.680	2.250	2.250	2.231	276,958
2025-10-30	3.000	3.000	2.650	2.800	2.777	87,945
2025-10-29	3.180	3.180	2.900	2.930	2.906	151,995
2025-10-28	3.150	3.200	3.050	3.180	3.154	74,566
2025-10-27	3.210	3.380	3.020	3.320	3.292	116,861
2025-10-24	3.150	3.330	3.110	3.200	3.173	224,739
2025-10-23	2.970	3.180	2.880	3.100	3.074	304,855
2025-10-22	2.700	2.980	2.680	2.970	2.945	125,461
2025-10-21	2.710	2.770	2.700	2.740	2.717	29,462
2025-10-20	2.670	2.790	2.660	2.700	2.678	81,985
2025-10-17	2.740	2.740	2.650	2.660	2.638	38,813
2025-10-16	2.630	2.770	2.630	2.710	2.687	56,124
2025-10-15	2.670	2.740	2.590	2.610	2.588	46,878
2025-10-14	2.710	2.790	2.590	2.680	2.658	130,814
2025-10-13	2.600	2.800	2.600	2.770	2.747	166,224
2025-10-10	2.590	2.630	2.550	2.600	2.578	101,273
2025-10-09	2.530	2.600	2.530	2.590	2.568	45,485
2025-10-08	2.530	2.570	2.530	2.530	2.509	13,965
2025-10-07	2.570	2.590	2.530	2.530	2.509	33,581
2025-10-06	2.500	2.570	2.470	2.570	2.549	42,357
2025-10-03	2.500	2.550	2.480	2.480	2.459	23,556
2025-10-02	2.400	2.550	2.400	2.530	2.509	23,840
2025-10-01	2.310	2.390	2.300	2.390	2.370	46,055
2025-09-30	2.240	2.270	2.240	2.270	2.251	35,926
2025-09-29	2.200	2.240	2.200	2.220	2.202	32,652
2025-09-26	2.240	2.240	2.190	2.190	2.172	43,384
2025-09-25	2.210	2.250	2.210	2.210	2.192	12,586
2025-09-24	2.200	2.220	2.200	2.210	2.192	6,770
2025-09-23	2.200	2.240	2.200	2.200	2.182	31,338
2025-09-22	2.190	2.200	2.190	2.190	2.172	20,878
2025-09-19	2.230	2.230	2.170	2.180	2.162	19,290
2025-09-18	2.220	2.220	2.180	2.180	2.162	30,846
2025-09-17	2.270	2.270	2.200	2.230	2.211	28,344
2025-09-16	2.210	2.270	2.150	2.270	2.251	105,394
2025-09-15	2.270	2.270	2.210	2.210	2.192	21,075
2025-09-12	2.200	2.250	2.200	2.250	2.231	70,568
2025-09-11	2.180	2.200	2.170	2.190	2.172	51,574
2025-09-10	2.200	2.220	2.170	2.180	2.162	66,800
2025-09-09	2.180	2.230	2.170	2.170	2.152	79,442
2025-09-08	2.200	2.250	2.180	2.180	2.162	65,073
2025-09-05	2.230	2.260	2.130	2.200	2.182	158,478
2025-09-04	2.150	2.270	2.150	2.190	2.172	119,401
2025-09-03	2.170	2.170	2.080	2.090	2.073	72,853
2025-09-02	2.050	2.160	2.020	2.130	2.112	229,995
2025-09-01	2.300	2.300	2.020	2.030	2.013	302,081
2025-08-29	2.450	2.450	2.300	2.350	2.330	50,370
2025-08-28	2.520	2.520	2.360	2.460	2.440	72,531
2025-08-27	2.520	2.520	2.420	2.470	2.449	54,859
2025-08-26	2.470	2.540	2.300	2.470	2.449	99,570
2025-08-25	2.600	2.600	2.470	2.470	2.449	92,549
2025-08-22	2.680	2.680	2.480	2.590	2.568	110,658
2025-08-21	2.650	2.720	2.600	2.720	2.697	142,667
2025-08-20	2.440	2.630	2.430	2.630	2.608	70,354

← NewerPage 5 of 22 · 1,271 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.