EZZ Life Science Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	1.505	1.555	1.505	1.540	1.527	13,619
2025-05-23	1.560	1.600	1.500	1.505	1.493	32,017
2025-05-22	1.620	1.630	1.550	1.560	1.547	24,757
2025-05-21	1.650	1.740	1.600	1.615	1.602	83,798
2025-05-20	1.550	1.740	1.550	1.740	1.726	18,234
2025-05-19	1.550	1.590	1.545	1.550	1.537	4,896
2025-05-16	1.650	1.650	1.555	1.595	1.582	23,312
2025-05-15	1.545	1.600	1.525	1.600	1.567	9,023
2025-05-14	1.460	1.545	1.460	1.545	1.513	12,461
2025-05-13	1.470	1.470	1.460	1.460	1.430	40,742
2025-05-12	1.550	1.550	1.450	1.450	1.420	154,586
2025-05-09	1.565	1.570	1.525	1.550	1.518	17,946
2025-05-08	1.520	1.570	1.520	1.540	1.508	105,159
2025-05-07	1.515	1.515	1.460	1.460	1.430	4,125
2025-05-06	1.515	1.545	1.515	1.515	1.484	58,995
2025-05-05	1.400	1.530	1.400	1.530	1.498	23,783
2025-05-02	1.380	1.420	1.375	1.405	1.376	48,795
2025-05-01	1.405	1.405	1.370	1.370	1.342	7,120
2025-04-30	1.370	1.430	1.310	1.415	1.386	52,829
2025-04-29	1.460	1.460	1.380	1.380	1.351	63,510
2025-04-28	1.535	1.535	1.500	1.500	1.469	2,214
2025-04-24	1.565	1.565	1.495	1.530	1.498	55,269
2025-04-23	1.580	1.580	1.540	1.565	1.533	1,733
2025-04-22	1.565	1.580	1.550	1.580	1.547	137,278
2025-04-17	1.580	1.580	1.550	1.580	1.547	15,836
2025-04-16	1.505	1.590	1.505	1.580	1.547	10,911
2025-04-15	1.540	1.540	1.500	1.500	1.469	11,031
2025-04-14	1.550	1.550	1.450	1.450	1.420	17,332
2025-04-11	1.310	1.460	1.295	1.460	1.430	54,558
2025-04-10	1.380	1.415	1.320	1.320	1.293	18,748
2025-04-09	1.380	1.380	1.290	1.290	1.263	101,174
2025-04-08	1.310	1.400	1.310	1.380	1.351	30,673
2025-04-07	1.450	1.450	1.300	1.310	1.283	65,567
2025-04-04	1.480	1.515	1.460	1.460	1.430	38,185
2025-04-03	1.485	1.540	1.480	1.480	1.449	20,669
2025-04-02	1.530	1.530	1.485	1.485	1.454	117,613
2025-04-01	1.550	1.555	1.520	1.530	1.498	6,740
2025-03-31	1.560	1.575	1.550	1.550	1.518	15,998
2025-03-28	1.500	1.550	1.500	1.550	1.518	25,441
2025-03-27	1.500	1.520	1.500	1.500	1.469	711
2025-03-26	1.565	1.565	1.485	1.505	1.474	49,374
2025-03-25	1.550	1.565	1.505	1.565	1.533	47,854
2025-03-24	1.565	1.585	1.550	1.560	1.528	15,161
2025-03-21	1.628	1.628	1.585	1.585	1.552	13,037
2025-03-20	1.520	1.645	1.520	1.645	1.611	72,238
2025-03-19	1.510	1.555	1.500	1.515	1.484	56,215
2025-03-18	1.585	1.585	1.510	1.510	1.479	132,418
2025-03-17	1.600	1.650	1.575	1.575	1.542	90,425
2025-03-14	1.600	1.620	1.600	1.610	1.577	18,107
2025-03-13	1.580	1.640	1.565	1.610	1.577	69,663
2025-03-12	1.565	1.580	1.540	1.580	1.547	31,825
2025-03-11	1.690	1.690	1.590	1.590	1.557	135,331
2025-03-10	1.700	1.750	1.690	1.690	1.655	14,730
2025-03-07	1.680	1.730	1.680	1.730	1.694	43,538
2025-03-06	1.780	1.785	1.660	1.680	1.645	92,826
2025-03-05	1.760	1.760	1.710	1.715	1.679	59,890
2025-03-04	1.795	1.795	1.720	1.750	1.714	47,225
2025-03-03	1.885	1.885	1.695	1.790	1.753	152,707
2025-02-28	2.050	2.050	1.885	1.900	1.861	75,854
2025-02-27	2.300	2.300	2.050	2.170	2.125	86,111

← NewerPage 7 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.