EZZ Life Science Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	2.500	2.500	2.410	2.440	2.420	39,691
2025-08-18	2.430	2.600	2.350	2.500	2.479	214,582
2025-08-15	2.350	2.450	2.300	2.390	2.370	79,461
2025-08-14	2.350	2.360	2.290	2.330	2.311	48,527
2025-08-13	2.240	2.340	2.210	2.340	2.321	77,438
2025-08-12	2.180	2.240	2.120	2.210	2.192	37,830
2025-08-11	2.200	2.220	2.100	2.120	2.102	126,253
2025-08-08	2.340	2.340	2.150	2.150	2.132	129,769
2025-08-07	2.320	2.350	2.130	2.350	2.330	162,044
2025-08-06	2.080	2.360	2.080	2.360	2.340	173,410
2025-08-05	2.060	2.080	2.020	2.080	2.063	30,280
2025-08-04	2.000	2.050	1.940	2.050	2.033	52,913
2025-08-01	2.100	2.100	2.030	2.030	2.013	23,809
2025-07-31	2.160	2.180	2.030	2.030	2.013	142,517
2025-07-30	2.160	2.200	2.110	2.160	2.142	180,295
2025-07-29	2.200	2.200	2.030	2.180	2.162	229,450
2025-07-28	2.130	2.200	2.130	2.200	2.182	14,106
2025-07-25	2.200	2.220	2.100	2.140	2.122	70,999
2025-07-24	2.250	2.250	2.150	2.210	2.192	11,941
2025-07-23	2.050	2.280	2.050	2.250	2.231	78,201
2025-07-22	2.150	2.150	2.030	2.090	2.073	94,356
2025-07-21	2.310	2.310	2.150	2.150	2.132	148,733
2025-07-18	2.350	2.360	2.260	2.310	2.291	42,338
2025-07-17	2.250	2.350	2.180	2.350	2.330	57,720
2025-07-16	2.160	2.370	2.150	2.210	2.192	57,212
2025-07-15	2.150	2.220	2.150	2.170	2.152	17,346
2025-07-14	2.200	2.250	2.060	2.150	2.132	95,526
2025-07-11	2.340	2.350	2.200	2.200	2.182	20,569
2025-07-10	2.200	2.350	2.200	2.340	2.321	76,614
2025-07-09	2.400	2.400	2.200	2.230	2.211	139,643
2025-07-08	2.410	2.430	2.250	2.430	2.410	118,592
2025-07-07	2.290	2.400	2.160	2.400	2.380	164,165
2025-07-04	2.230	2.290	2.140	2.290	2.271	130,060
2025-07-03	2.390	2.390	2.210	2.230	2.211	122,074
2025-07-02	2.480	2.490	2.420	2.420	2.400	25,914
2025-07-01	2.340	2.460	2.340	2.460	2.440	55,568
2025-06-30	2.300	2.410	2.300	2.340	2.321	24,190
2025-06-27	2.370	2.400	2.250	2.300	2.281	64,012
2025-06-26	2.490	2.500	2.180	2.400	2.380	158,067
2025-06-25	2.680	2.780	2.490	2.490	2.469	180,059
2025-06-24	2.470	2.650	2.470	2.650	2.628	118,818
2025-06-23	2.680	2.680	2.250	2.470	2.449	217,144
2025-06-20	2.350	2.710	2.350	2.650	2.628	269,416
2025-06-19	2.100	2.350	2.100	2.310	2.291	243,210
2025-06-18	2.200	2.220	2.000	2.050	2.033	160,696
2025-06-17	2.050	2.240	1.970	2.240	2.221	164,464
2025-06-16	1.770	2.020	1.755	2.020	2.003	148,204
2025-06-13	1.770	1.808	1.660	1.775	1.760	119,151
2025-06-12	1.820	1.820	1.735	1.735	1.721	84,898
2025-06-11	1.660	1.835	1.635	1.820	1.805	138,118
2025-06-10	1.540	1.960	1.540	1.640	1.626	461,964
2025-06-06	1.525	1.540	1.500	1.500	1.488	69,688
2025-06-05	1.520	1.538	1.520	1.525	1.512	28,201
2025-06-04	1.545	1.545	1.515	1.520	1.507	69,126
2025-06-03	1.540	1.555	1.530	1.545	1.532	44,305
2025-06-02	1.570	1.570	1.540	1.540	1.527	20,028
2025-05-30	1.535	1.570	1.535	1.565	1.552	13,815
2025-05-29	1.570	1.575	1.535	1.535	1.522	6,276
2025-05-28	1.550	1.605	1.545	1.570	1.557	34,424
2025-05-27	1.555	1.610	1.515	1.515	1.502	15,732

← NewerPage 6 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.