EZZ Life Science Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2.540 | 2.690 | 2.540 | 2.690 | 2.634 | 99,256 |
| 2024-11-27 | 2.580 | 2.590 | 2.500 | 2.500 | 2.448 | 25,718 |
| 2024-11-26 | 2.630 | 2.740 | 2.480 | 2.540 | 2.487 | 119,281 |
| 2024-11-25 | 2.620 | 2.700 | 2.460 | 2.650 | 2.595 | 145,368 |
| 2024-11-22 | 2.800 | 2.860 | 2.610 | 2.610 | 2.556 | 173,681 |
| 2024-11-21 | 2.870 | 2.980 | 2.760 | 2.850 | 2.791 | 60,506 |
| 2024-11-20 | 2.840 | 2.970 | 2.780 | 2.870 | 2.811 | 97,108 |
| 2024-11-19 | 2.820 | 2.900 | 2.820 | 2.875 | 2.815 | 36,867 |
| 2024-11-18 | 2.900 | 2.950 | 2.780 | 2.820 | 2.762 | 104,647 |
| 2024-11-15 | 2.910 | 2.990 | 2.880 | 2.950 | 2.889 | 30,456 |
| 2024-11-14 | 3.000 | 3.060 | 2.870 | 2.960 | 2.899 | 20,541 |
| 2024-11-13 | 3.100 | 3.100 | 2.860 | 3.000 | 2.938 | 98,136 |
| 2024-11-12 | 2.960 | 3.060 | 2.810 | 3.050 | 2.987 | 192,352 |
| 2024-11-11 | 2.760 | 2.990 | 2.720 | 2.940 | 2.879 | 122,176 |
| 2024-11-08 | 2.830 | 3.070 | 2.830 | 2.860 | 2.801 | 126,117 |
| 2024-11-07 | 2.970 | 3.050 | 2.820 | 2.910 | 2.850 | 331,282 |
| 2024-11-06 | 3.200 | 3.300 | 3.010 | 3.030 | 2.967 | 79,977 |
| 2024-11-05 | 3.210 | 3.300 | 3.110 | 3.190 | 3.124 | 86,534 |
| 2024-11-04 | 3.700 | 3.700 | 3.140 | 3.180 | 3.095 | 259,365 |
| 2024-11-01 | 3.450 | 3.720 | 3.430 | 3.700 | 3.601 | 180,392 |
| 2024-10-31 | 3.480 | 3.530 | 3.320 | 3.500 | 3.406 | 186,004 |
| 2024-10-30 | 3.400 | 3.510 | 3.350 | 3.500 | 3.406 | 161,944 |
| 2024-10-29 | 3.420 | 3.570 | 3.400 | 3.400 | 3.309 | 176,563 |
| 2024-10-28 | 3.350 | 3.630 | 3.330 | 3.440 | 3.348 | 114,600 |
| 2024-10-25 | 3.580 | 3.710 | 3.400 | 3.400 | 3.309 | 110,879 |
| 2024-10-24 | 3.620 | 3.870 | 3.550 | 3.570 | 3.474 | 125,309 |
| 2024-10-23 | 3.460 | 3.650 | 3.460 | 3.550 | 3.455 | 163,904 |
| 2024-10-22 | 3.820 | 3.820 | 3.400 | 3.410 | 3.318 | 427,530 |
| 2024-10-21 | 4.370 | 4.370 | 3.920 | 3.940 | 3.834 | 124,870 |
| 2024-10-18 | 4.140 | 4.400 | 4.080 | 4.350 | 4.233 | 116,825 |
| 2024-10-17 | 4.010 | 4.140 | 3.960 | 4.140 | 4.029 | 84,236 |
| 2024-10-16 | 4.080 | 4.260 | 3.900 | 4.010 | 3.902 | 192,779 |
| 2024-10-15 | 3.950 | 4.120 | 3.810 | 4.080 | 3.970 | 60,672 |
| 2024-10-14 | 4.090 | 4.160 | 3.870 | 4.150 | 4.038 | 291,565 |
| 2024-10-11 | 4.450 | 4.450 | 4.050 | 4.120 | 4.009 | 148,440 |
| 2024-10-10 | 4.300 | 4.550 | 4.250 | 4.460 | 4.340 | 87,919 |
| 2024-10-09 | 4.390 | 4.550 | 4.180 | 4.300 | 4.184 | 191,389 |
| 2024-10-08 | 4.630 | 4.630 | 4.310 | 4.390 | 4.272 | 126,584 |
| 2024-10-07 | 4.910 | 4.910 | 4.500 | 4.630 | 4.506 | 162,834 |
| 2024-10-04 | 4.470 | 4.970 | 4.470 | 4.960 | 4.827 | 198,088 |
| 2024-10-03 | 4.600 | 4.600 | 4.300 | 4.430 | 4.311 | 193,969 |
| 2024-10-02 | 4.460 | 4.750 | 4.420 | 4.550 | 4.428 | 95,274 |
| 2024-10-01 | 4.640 | 4.640 | 4.300 | 4.520 | 4.399 | 154,289 |
| 2024-09-30 | 4.240 | 4.740 | 4.240 | 4.530 | 4.408 | 563,579 |
| 2024-09-27 | 3.850 | 4.290 | 3.850 | 4.040 | 3.931 | 420,984 |
| 2024-09-26 | 3.600 | 3.870 | 3.600 | 3.760 | 3.659 | 122,524 |
| 2024-09-25 | 3.580 | 3.820 | 3.460 | 3.520 | 3.425 | 148,933 |
| 2024-09-24 | 3.200 | 3.590 | 3.140 | 3.570 | 3.474 | 353,181 |
| 2024-09-23 | 2.930 | 3.200 | 2.870 | 3.200 | 3.114 | 147,398 |
| 2024-09-20 | 3.070 | 3.170 | 2.860 | 2.900 | 2.822 | 285,372 |
| 2024-09-19 | 3.200 | 3.200 | 2.950 | 3.120 | 3.036 | 56,140 |
| 2024-09-18 | 3.100 | 3.250 | 3.030 | 3.080 | 2.997 | 155,804 |
| 2024-09-17 | 3.010 | 3.100 | 2.950 | 3.100 | 3.017 | 85,014 |
| 2024-09-16 | 2.890 | 3.120 | 2.890 | 3.060 | 2.978 | 211,728 |
| 2024-09-13 | 3.190 | 3.190 | 2.710 | 2.820 | 2.744 | 273,568 |
| 2024-09-12 | 3.090 | 3.220 | 3.050 | 3.140 | 3.056 | 145,915 |
| 2024-09-11 | 3.400 | 3.400 | 2.890 | 3.010 | 2.929 | 259,196 |
| 2024-09-10 | 2.970 | 3.400 | 2.970 | 3.400 | 3.309 | 273,378 |
| 2024-09-09 | 2.840 | 2.980 | 2.770 | 2.960 | 2.880 | 175,221 |
| 2024-09-06 | 2.870 | 2.870 | 2.750 | 2.850 | 2.773 | 82,072 |
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.