EZZ Life Science Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	2.080	2.410	2.080	2.290	2.243	250,121
2025-02-25	2.000	2.020	2.000	2.010	1.968	15,832
2025-02-24	2.000	2.040	2.000	2.000	1.959	75,257
2025-02-21	1.930	1.985	1.905	1.985	1.944	21,384
2025-02-20	1.950	1.960	1.920	1.930	1.890	191,625
2025-02-19	1.970	1.970	1.920	1.950	1.910	11,777
2025-02-18	1.970	1.970	1.930	1.970	1.929	20,162
2025-02-17	2.010	2.040	1.920	1.970	1.929	33,259
2025-02-14	1.860	2.020	1.855	2.020	1.978	46,547
2025-02-13	1.865	1.865	1.830	1.860	1.821	4,824
2025-02-12	1.910	1.910	1.820	1.830	1.792	50,722
2025-02-11	1.900	1.960	1.850	1.930	1.890	45,678
2025-02-10	1.900	1.920	1.865	1.895	1.856	13,029
2025-02-07	1.850	1.910	1.845	1.900	1.861	33,283
2025-02-06	1.980	1.980	1.850	1.880	1.841	43,440
2025-02-05	2.000	2.000	1.905	1.980	1.939	38,220
2025-02-04	2.060	2.060	2.020	2.020	1.978	5,341
2025-02-03	2.160	2.160	2.010	2.030	1.988	49,851
2025-01-31	1.940	2.170	1.840	2.160	2.115	102,234
2025-01-30	2.020	2.020	1.810	1.950	1.910	173,362
2025-01-29	2.140	2.140	1.990	2.010	1.968	125,481
2025-01-28	2.250	2.270	2.120	2.140	2.096	201,026
2025-01-24	2.420	2.420	2.270	2.270	2.223	63,162
2025-01-23	2.410	2.540	2.410	2.430	2.380	107,103
2025-01-22	2.190	2.390	2.190	2.300	2.252	56,408
2025-01-21	2.270	2.285	2.160	2.190	2.145	106,550
2025-01-20	2.450	2.450	2.240	2.240	2.194	50,836
2025-01-17	2.420	2.450	2.300	2.390	2.341	51,611
2025-01-16	2.440	2.500	2.340	2.430	2.380	48,914
2025-01-15	2.430	2.440	2.350	2.440	2.389	20,192
2025-01-14	2.400	2.490	2.255	2.330	2.282	115,266
2025-01-13	2.730	2.730	2.450	2.490	2.438	86,556
2025-01-10	2.600	2.730	2.580	2.680	2.624	5,154
2025-01-09	2.870	2.920	2.610	2.620	2.566	93,443
2025-01-08	2.945	2.945	2.870	2.870	2.811	22,773
2025-01-07	2.920	2.970	2.900	2.920	2.860	33,437
2025-01-06	3.000	3.000	2.920	2.940	2.879	23,065
2025-01-03	2.950	3.080	2.950	3.030	2.967	8,443
2025-01-02	3.100	3.100	2.940	2.980	2.918	18,556
2024-12-31	3.000	3.080	2.930	3.070	3.006	12,753
2024-12-30	3.100	3.100	2.900	2.950	2.889	38,427
2024-12-27	3.180	3.180	2.980	3.100	3.036	31,213
2024-12-24	3.030	3.170	2.900	3.170	3.104	80,538
2024-12-23	2.990	3.100	2.980	3.090	3.026	33,505
2024-12-20	2.920	3.020	2.845	2.910	2.850	38,235
2024-12-19	2.940	2.970	2.780	2.920	2.860	56,191
2024-12-18	3.110	3.280	2.910	2.940	2.879	104,674
2024-12-17	2.650	3.100	2.650	3.080	3.016	172,352
2024-12-16	2.650	2.650	2.560	2.630	2.576	22,664
2024-12-13	2.670	2.690	2.540	2.640	2.585	19,216
2024-12-12	2.610	2.680	2.605	2.650	2.595	47,243
2024-12-11	2.650	2.670	2.450	2.560	2.507	42,070
2024-12-10	2.760	2.760	2.540	2.580	2.527	108,928
2024-12-09	2.770	2.880	2.570	2.670	2.615	157,557
2024-12-06	2.640	2.760	2.580	2.640	2.585	95,561
2024-12-05	2.570	2.640	2.460	2.640	2.585	48,177
2024-12-04	2.430	2.620	2.420	2.590	2.536	138,577
2024-12-03	2.410	2.460	2.370	2.370	2.321	41,947
2024-12-02	2.540	2.580	2.350	2.410	2.360	100,353
2024-11-29	2.640	2.640	2.530	2.530	2.478	20,207

← NewerPage 8 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.