EZZ Life Science Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.310	0.315	0.300	0.300	0.300	23,230
2026-10-20	0.310	0.315	0.310	0.315	0.315	11,821
2026-10-19	0.315	0.320	0.310	0.315	0.315	16,800
2026-10-16	0.305	0.315	0.305	0.315	0.315	42,245
2026-10-15	0.310	0.310	0.300	0.300	0.300	35,228
2026-10-14	0.330	0.330	0.330	0.330	0.330	795
2026-10-13	0.330	0.340	0.320	0.330	0.330	55,340
2026-10-12	0.350	0.350	0.340	0.340	0.340	12,127
2026-10-09	0.360	0.360	0.360	0.360	0.360	4,269
2026-10-08	0.345	0.355	0.345	0.350	0.350	7,564
2026-10-07	0.370	0.370	0.320	0.350	0.350	140,029
2026-10-06	0.370	0.370	0.370	0.370	0.370	2,008
2026-10-05	0.370	0.370	0.370	0.370	0.370	3,194
2026-10-02	0.380	0.380	0.370	0.370	0.370	1,677
2026-10-01	0.380	0.380	0.370	0.370	0.370	10,783
2026-09-30	0.385	0.395	0.385	0.390	0.390	5,214
2026-09-29	0.385	0.385	0.380	0.380	0.380	21,351
2026-09-28	0.390	0.390	0.380	0.380	0.380	4,869
2026-09-25	0.380	0.430	0.380	0.405	0.405	28,529
2026-09-24	0.415	0.415	0.415	0.415	0.415	0
2026-09-23	0.415	0.415	0.415	0.415	0.415	0
2026-09-22	0.410	0.415	0.410	0.415	0.415	23,092
2026-09-21	0.420	0.420	0.405	0.405	0.405	13,066
2026-09-18	0.405	0.410	0.390	0.410	0.410	12,141
2026-09-17	0.415	0.415	0.415	0.415	0.415	71
2026-09-16	0.430	0.430	0.410	0.415	0.415	32,116
2026-09-15	0.450	0.450	0.435	0.435	0.435	3,375
2026-09-14	0.460	0.470	0.460	0.470	0.470	9,206
2026-09-11	0.475	0.475	0.450	0.450	0.450	28,224
2026-09-10	0.485	0.485	0.475	0.475	0.475	21,205
2026-09-09	0.520	0.525	0.485	0.505	0.505	10,416
2026-09-08	0.480	0.480	0.475	0.480	0.480	27,116
2026-09-07	0.490	0.500	0.480	0.485	0.485	27,775
2026-09-04	0.495	0.500	0.475	0.500	0.500	20,961
2026-09-03	0.500	0.500	0.500	0.500	0.500	0
2026-09-02	0.540	0.540	0.500	0.500	0.500	45,730
2026-09-01	0.575	0.575	0.540	0.545	0.545	73,263
2026-08-31	0.610	0.615	0.580	0.585	0.585	6,764
2026-08-28	0.575	0.640	0.570	0.640	0.640	9,353
2026-08-27	0.520	0.565	0.520	0.560	0.560	50,711
2026-08-26	0.520	0.520	0.520	0.520	0.520	0
2026-08-25	0.520	0.520	0.520	0.520	0.520	5,513
2026-08-24	0.480	0.520	0.480	0.520	0.520	42,673
2026-08-21	0.475	0.475	0.475	0.475	0.475	0
2026-08-20	0.475	0.475	0.475	0.475	0.475	5,799
2026-08-19	0.465	0.470	0.465	0.470	0.470	4,643
2026-08-18	0.470	0.475	0.470	0.475	0.475	19,354
2026-08-17	0.470	0.470	0.465	0.465	0.465	44,963
2026-08-14	0.470	0.470	0.465	0.465	0.465	3,374
2026-08-13	0.470	0.470	0.470	0.470	0.470	8,223
2026-08-12	0.475	0.475	0.470	0.470	0.470	11,712
2026-08-11	0.475	0.475	0.475	0.475	0.475	0
2026-08-10	0.475	0.475	0.475	0.475	0.475	5,000
2026-08-07	0.475	0.475	0.475	0.475	0.475	0
2026-08-06	0.500	0.500	0.475	0.475	0.475	2,417
2026-08-05	0.465	0.500	0.465	0.500	0.500	22,357
2026-08-04	0.475	0.475	0.465	0.465	0.465	8,625
2026-08-03	0.480	0.480	0.465	0.465	0.465	3,844
2026-07-31	0.470	0.480	0.465	0.480	0.480	6,379
2026-07-30	0.485	0.485	0.465	0.465	0.465	310

Page 1 of 22 · 1,270 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.