EZZ Life Science Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	1.550	1.705	1.550	1.625	1.625	23,657
2026-02-06	1.505	1.545	1.480	1.530	1.530	32,191
2026-02-05	1.565	1.565	1.505	1.550	1.550	20,027
2026-02-04	1.585	1.670	1.550	1.565	1.565	23,906
2026-02-03	1.700	1.700	1.610	1.610	1.610	9,501
2026-02-02	1.750	1.750	1.550	1.640	1.640	65,564
2026-01-30	1.840	1.845	1.765	1.770	1.770	16,907
2026-01-29	1.835	1.835	1.790	1.835	1.835	7,456
2026-01-28	1.855	1.855	1.835	1.835	1.835	2,337
2026-01-27	1.880	1.880	1.830	1.830	1.830	42,196
2026-01-23	1.980	1.980	1.850	1.850	1.850	10,029
2026-01-22	1.900	2.020	1.900	1.980	1.980	33,305
2026-01-21	1.965	1.965	1.845	1.890	1.890	12,498
2026-01-20	2.000	2.060	1.950	1.975	1.975	106,999
2026-01-19	1.850	1.990	1.815	1.965	1.965	53,714
2026-01-16	1.730	1.875	1.730	1.790	1.790	15,127
2026-01-15	1.805	1.805	1.725	1.730	1.730	48,580
2026-01-14	1.830	1.890	1.720	1.810	1.810	44,877
2026-01-13	2.000	2.000	1.825	1.825	1.825	77,880
2026-01-12	2.040	2.040	1.985	2.000	2.000	23,585
2026-01-09	2.170	2.170	2.000	2.040	2.040	70,402
2026-01-08	2.160	2.400	2.160	2.170	2.170	120,702
2026-01-07	1.960	2.210	1.960	2.100	2.100	172,089
2026-01-06	1.650	1.960	1.650	1.955	1.955	140,290
2026-01-05	1.450	1.650	1.450	1.625	1.625	77,638
2026-01-02	1.405	1.455	1.405	1.448	1.448	21,246
2025-12-31	1.430	1.430	1.405	1.410	1.410	5,408
2025-12-30	1.425	1.425	1.400	1.400	1.400	5,919
2025-12-29	1.385	1.425	1.385	1.390	1.390	43,507
2025-12-24	1.425	1.440	1.385	1.390	1.390	39,476
2025-12-23	1.450	1.475	1.420	1.420	1.420	29,803
2025-12-22	1.445	1.485	1.430	1.440	1.440	32,495
2025-12-19	1.485	1.485	1.445	1.445	1.445	37,988
2025-12-18	1.500	1.500	1.480	1.480	1.480	3,807
2025-12-17	1.500	1.545	1.475	1.500	1.500	47,150
2025-12-16	1.495	1.530	1.475	1.500	1.500	27,027
2025-12-15	1.500	1.500	1.460	1.465	1.465	9,645
2025-12-12	1.500	1.500	1.450	1.495	1.495	39,590
2025-12-11	1.540	1.540	1.460	1.475	1.475	84,816
2025-12-10	1.600	1.600	1.500	1.530	1.530	49,689
2025-12-09	1.560	1.605	1.560	1.605	1.605	17,774
2025-12-08	1.530	1.560	1.520	1.560	1.560	31,578
2025-12-05	1.580	1.580	1.520	1.520	1.520	13,773
2025-12-04	1.650	1.670	1.550	1.550	1.550	54,701
2025-12-03	1.550	1.635	1.550	1.620	1.620	71,653
2025-12-02	1.600	1.615	1.450	1.515	1.515	123,131
2025-12-01	1.690	1.690	1.550	1.595	1.595	135,493
2025-11-28	1.870	1.970	1.680	1.700	1.700	220,891
2025-11-27	2.310	2.310	1.860	1.860	1.860	249,492
2025-11-26	2.320	2.330	2.310	2.310	2.310	10,105
2025-11-25	2.300	2.380	2.300	2.310	2.310	29,534
2025-11-24	2.310	2.380	2.290	2.365	2.365	1,057
2025-11-21	2.430	2.430	2.400	2.400	2.380	2,035
2025-11-20	2.400	2.480	2.400	2.480	2.459	12,375
2025-11-19	2.430	2.440	2.390	2.390	2.370	36,104
2025-11-18	2.430	2.440	2.400	2.440	2.420	47,476
2025-11-17	2.405	2.440	2.380	2.420	2.400	2,284
2025-11-14	2.350	2.470	2.340	2.440	2.420	12,819
2025-11-13	2.490	2.600	2.480	2.520	2.499	73,780
2025-11-12	2.520	2.590	2.470	2.490	2.469	74,494

← NewerPage 4 of 22 · 1,266 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.