EZZ Life Science Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	0.490	0.490	0.480	0.480	0.480	4,147
2026-07-28	0.495	0.495	0.490	0.490	0.490	19,673
2026-07-27	0.500	0.500	0.495	0.495	0.495	16,902
2026-07-24	0.515	0.515	0.505	0.515	0.515	4,807
2026-07-23	0.495	0.505	0.495	0.495	0.495	2,725
2026-07-22	0.490	0.490	0.490	0.490	0.490	0
2026-07-21	0.500	0.500	0.490	0.490	0.490	34,787
2026-07-20	0.495	0.495	0.495	0.495	0.495	11,845
2026-07-17	0.490	0.495	0.490	0.490	0.490	17,131
2026-07-16	0.480	0.480	0.480	0.480	0.480	0
2026-07-15	0.465	0.480	0.465	0.480	0.480	25,334
2026-07-14	0.450	0.450	0.430	0.450	0.450	12,995
2026-07-13	0.430	0.435	0.430	0.435	0.435	3,241
2026-07-10	0.470	0.470	0.450	0.450	0.450	3,058
2026-07-09	0.450	0.450	0.415	0.450	0.450	45,228
2026-07-08	0.475	0.475	0.455	0.455	0.455	24,233
2026-07-07	0.475	0.475	0.475	0.475	0.475	0
2026-07-06	0.470	0.500	0.470	0.475	0.475	14,670
2026-07-03	0.430	0.460	0.430	0.445	0.445	28,664
2026-07-02	0.420	0.425	0.400	0.420	0.420	7,515
2026-07-01	0.370	0.400	0.370	0.400	0.400	25,566
2026-06-30	0.365	0.375	0.355	0.365	0.365	73,131
2026-06-29	0.380	0.380	0.360	0.370	0.370	99,878
2026-06-26	0.410	0.410	0.380	0.380	0.380	51,437
2026-06-25	0.420	0.425	0.405	0.410	0.410	66,044
2026-06-24	0.445	0.450	0.440	0.440	0.440	16,674
2026-06-23	0.470	0.470	0.445	0.445	0.445	47,984
2026-06-22	0.530	0.530	0.455	0.470	0.470	85,868
2026-06-19	0.510	0.520	0.505	0.510	0.510	34,731
2026-06-18	0.520	0.520	0.500	0.505	0.505	14,468
2026-06-17	0.530	0.535	0.520	0.520	0.520	19,447
2026-06-16	0.535	0.535	0.528	0.535	0.535	101,081
2026-06-15	0.540	0.540	0.530	0.535	0.535	12,146
2026-06-12	0.550	0.550	0.540	0.540	0.540	1,233
2026-06-11	0.538	0.550	0.538	0.550	0.550	4,677
2026-06-10	0.560	0.560	0.530	0.530	0.530	12,944
2026-06-09	0.560	0.570	0.555	0.555	0.555	16,901
2026-06-05	0.570	0.570	0.550	0.560	0.560	24,069
2026-06-04	0.590	0.590	0.570	0.570	0.570	29,471
2026-06-03	0.605	0.610	0.580	0.585	0.585	19,177
2026-06-02	0.625	0.660	0.605	0.610	0.610	49,709
2026-06-01	0.620	0.620	0.598	0.600	0.600	15,162
2026-05-29	0.600	0.635	0.600	0.633	0.633	17,964
2026-05-28	0.560	0.595	0.560	0.595	0.595	50,676
2026-05-27	0.560	0.575	0.560	0.560	0.560	4,862
2026-05-26	0.540	0.540	0.540	0.540	0.540	1,650
2026-05-25	0.580	0.580	0.545	0.545	0.545	11,962
2026-05-22	0.590	0.590	0.590	0.590	0.590	3,000
2026-05-21	0.590	0.590	0.580	0.590	0.590	9,193
2026-05-20	0.625	0.625	0.590	0.590	0.590	15,835
2026-05-19	0.625	0.648	0.625	0.625	0.625	4,978
2026-05-18	0.630	0.645	0.610	0.625	0.625	34,017
2026-05-15	0.690	0.690	0.630	0.630	0.630	4,091
2026-05-14	0.650	0.650	0.650	0.650	0.650	2,300
2026-05-13	0.635	0.635	0.590	0.600	0.600	12,226
2026-05-12	0.630	0.635	0.610	0.635	0.635	13,637
2026-05-11	0.628	0.665	0.618	0.620	0.620	12,953
2026-05-08	0.600	0.630	0.600	0.625	0.625	4,442
2026-05-07	0.730	0.730	0.580	0.600	0.600	40,938
2026-05-06	0.600	0.740	0.600	0.710	0.710	80,860

← NewerPage 2 of 3 · 130 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.