EZZ Life Science Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.600	0.740	0.600	0.710	0.710	80,860
2026-05-05	0.570	0.570	0.565	0.570	0.570	8,222
2026-05-04	0.640	0.640	0.580	0.580	0.580	69,274
2026-05-01	0.700	0.700	0.600	0.640	0.640	54,602
2026-04-30	0.730	0.730	0.705	0.705	0.705	7,245
2026-04-29	0.750	0.750	0.740	0.740	0.740	25,300
2026-04-28	0.770	0.770	0.755	0.755	0.755	3,647
2026-04-27	0.760	0.770	0.760	0.770	0.770	662
2026-04-24	0.763	0.770	0.755	0.755	0.755	10,132
2026-04-23	0.760	0.760	0.755	0.755	0.755	26,934
2026-04-22	0.770	0.770	0.760	0.760	0.760	10,730
2026-04-21	0.760	0.770	0.755	0.755	0.755	41,217
2026-04-20	0.790	0.790	0.750	0.770	0.770	19,535
2026-04-17	0.805	0.810	0.798	0.800	0.800	7,613
2026-04-16	0.820	0.830	0.788	0.830	0.830	28,994
2026-04-15	0.835	0.835	0.805	0.805	0.805	26,694
2026-04-14	0.863	0.863	0.835	0.835	0.835	9,689
2026-04-13	0.845	0.860	0.840	0.840	0.840	5,235
2026-04-10	0.835	0.835	0.835	0.835	0.835	0
2026-04-09	0.845	0.850	0.830	0.835	0.835	14,268
2026-04-08	0.810	0.860	0.810	0.845	0.845	10,079
2026-04-07	0.835	0.838	0.820	0.820	0.820	7,953
2026-04-02	0.830	0.860	0.810	0.810	0.810	17,774
2026-04-01	0.840	0.850	0.840	0.850	0.850	2,354
2026-03-31	0.835	0.835	0.760	0.810	0.810	36,861
2026-03-30	0.895	0.895	0.840	0.840	0.840	14,087
2026-03-27	0.875	0.880	0.875	0.880	0.880	3,241
2026-03-26	0.900	0.900	0.875	0.875	0.875	7,788
2026-03-25	0.880	0.910	0.880	0.890	0.890	16,672
2026-03-24	0.855	0.855	0.855	0.855	0.855	13,154
2026-03-23	0.860	0.860	0.830	0.835	0.835	25,492
2026-03-20	0.880	0.900	0.860	0.860	0.860	29,481
2026-03-19	0.880	0.900	0.880	0.880	0.880	17,629
2026-03-18	0.945	0.945	0.880	0.880	0.880	33,750
2026-03-17	1.030	1.030	0.900	0.945	0.945	79,091
2026-03-16	1.030	1.090	1.025	1.025	1.025	56,422
2026-03-13	1.025	1.030	1.020	1.020	1.020	2,128
2026-03-12	1.045	1.045	1.025	1.025	1.025	25,980
2026-03-11	1.090	1.090	1.045	1.045	1.045	16,591
2026-03-10	1.045	1.100	1.045	1.060	1.060	45,558
2026-03-09	1.160	1.160	1.030	1.030	1.030	56,104
2026-03-06	1.090	1.090	1.065	1.085	1.085	47,930
2026-03-05	1.075	1.090	1.060	1.090	1.090	25,805
2026-03-04	1.200	1.200	1.045	1.080	1.080	74,292
2026-03-03	1.265	1.275	1.220	1.255	1.255	13,379
2026-03-02	1.480	1.480	1.240	1.265	1.265	142,582
2026-02-27	1.520	1.555	1.520	1.540	1.540	17,770
2026-02-26	1.510	1.545	1.510	1.535	1.535	8,191
2026-02-25	1.495	1.495	1.485	1.490	1.490	9,468
2026-02-24	1.520	1.520	1.495	1.495	1.495	11,166
2026-02-23	1.510	1.530	1.510	1.525	1.525	23,162
2026-02-20	1.550	1.550	1.525	1.525	1.525	5,813
2026-02-19	1.630	1.660	1.560	1.560	1.560	29,723
2026-02-18	1.660	1.668	1.635	1.635	1.635	8,108
2026-02-17	1.685	1.725	1.670	1.710	1.710	4,016
2026-02-16	1.600	1.625	1.580	1.620	1.620	15,568
2026-02-13	1.540	1.600	1.530	1.600	1.600	5,061
2026-02-12	1.620	1.625	1.500	1.620	1.620	17,919
2026-02-11	1.695	1.695	1.640	1.645	1.645	30,948
2026-02-10	1.625	1.710	1.625	1.690	1.690	11,515

← NewerPage 3 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.