Skip to main content
EZZ Life Science Holdings Limited (ASX:EZZ)
Australia flag Australia · Delayed Price · Currency is AUD
1.045
+0.015 (1.46%)
Mar 10, 2026, 11:52 AM AEST

EZZ Life Science Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.161.161.031.031.03-5.07%56,104
Mar 6, 20261.091.091.071.091.09-0.46%47,930
Mar 5, 20261.081.091.061.091.090.93%25,805
Mar 4, 20261.201.201.051.081.08-13.94%74,292
Mar 3, 20261.271.281.221.261.26-0.79%13,379
Mar 2, 20261.481.481.241.271.27-17.86%142,582
Feb 27, 20261.521.561.521.541.540.33%17,770
Feb 26, 20261.511.551.511.541.543.02%8,191
Feb 25, 20261.501.501.491.491.49-0.33%9,468
Feb 24, 20261.521.521.501.501.50-1.97%11,166
Feb 23, 20261.511.531.511.531.53-23,162
Feb 20, 20261.551.551.531.531.53-2.24%5,813
Feb 19, 20261.631.661.561.561.56-4.59%29,723
Feb 18, 20261.661.671.641.641.64-4.39%8,108
Feb 17, 20261.691.731.671.711.715.56%4,016
Feb 16, 20261.601.631.581.621.621.25%15,568
Feb 13, 20261.541.601.531.601.60-1.23%5,061
Feb 12, 20261.621.631.501.621.62-1.52%17,919
Feb 11, 20261.701.701.641.651.65-2.66%30,948
Feb 10, 20261.631.711.631.691.694.00%11,515
Feb 9, 20261.551.711.551.631.636.21%23,657
Feb 6, 20261.511.551.481.531.53-1.29%32,191
Feb 5, 20261.571.571.511.551.55-0.96%20,027
Feb 4, 20261.591.671.551.571.57-2.80%23,906
Feb 3, 20261.701.701.611.611.61-1.83%9,501
Feb 2, 20261.751.751.551.641.64-7.34%65,564
Jan 30, 20261.841.851.771.771.77-3.54%16,907
Jan 29, 20261.841.841.791.841.84-7,456
Jan 28, 20261.861.861.841.841.840.27%2,337
Jan 27, 20261.881.881.831.831.83-1.08%42,196
Jan 23, 20261.981.981.851.851.85-6.57%10,029
Jan 22, 20261.902.021.901.981.984.76%33,305
Jan 21, 20261.971.971.851.891.89-4.30%12,498
Jan 20, 20262.002.061.951.981.980.51%106,999
Jan 19, 20261.851.991.821.971.979.78%53,714
Jan 16, 20261.731.881.731.791.793.47%15,127
Jan 15, 20261.811.811.731.731.73-4.42%48,580
Jan 14, 20261.831.891.721.811.81-0.82%44,877
Jan 13, 20262.002.001.831.831.83-8.75%77,880
Jan 12, 20262.042.041.992.002.00-1.96%23,585
Jan 9, 20262.172.172.002.042.04-5.99%70,402
Jan 8, 20262.162.402.162.172.173.33%120,702
Jan 7, 20261.962.211.962.102.107.42%172,089
Jan 6, 20261.651.961.651.961.9620.31%140,290
Jan 5, 20261.451.651.451.631.6312.22%77,638
Jan 2, 20261.411.461.411.451.452.70%21,246
Dec 31, 20251.431.431.411.411.410.71%5,408
Dec 30, 20251.431.431.401.401.400.72%5,919
Dec 29, 20251.391.431.391.391.39-43,507
Dec 24, 20251.431.441.391.391.39-2.11%39,476
Dec 23, 20251.451.481.421.421.42-1.39%29,803
Dec 22, 20251.451.491.431.441.44-0.35%32,495
Dec 19, 20251.491.491.451.451.45-2.36%37,988
Dec 18, 20251.501.501.481.481.48-1.33%3,807
Dec 17, 20251.501.551.481.501.50-47,150
Dec 16, 20251.501.531.481.501.502.39%27,027
Dec 15, 20251.501.501.461.471.47-2.01%9,645
Dec 12, 20251.501.501.451.501.501.36%39,590
Dec 11, 20251.541.541.461.481.48-3.59%84,816
Dec 10, 20251.601.601.501.531.53-4.67%49,689
Dec 9, 20251.561.611.561.611.612.88%17,774
Dec 8, 20251.531.561.521.561.562.63%31,578
Dec 5, 20251.581.581.521.521.52-1.94%13,773
Dec 4, 20251.651.671.551.551.55-4.32%54,701
Dec 3, 20251.551.641.551.621.626.93%71,653
Dec 2, 20251.601.621.451.521.52-5.02%123,131
Dec 1, 20251.691.691.551.601.60-6.18%135,493
Nov 28, 20251.871.971.681.701.70-8.60%220,891
Nov 27, 20252.312.311.861.861.86-19.48%249,492
Nov 26, 20252.322.332.312.312.31-10,105
Nov 25, 20252.302.382.302.312.31-2.33%29,534
Nov 24, 20252.312.382.292.372.37-1.46%1,057
Nov 21, 20252.432.432.402.402.38-3.23%2,035
Nov 20, 20252.402.482.402.482.463.77%12,375
Nov 19, 20252.432.442.392.392.37-2.05%36,104
Nov 18, 20252.432.442.402.442.420.83%47,476
Nov 17, 20252.412.442.382.422.40-0.82%2,284
Nov 14, 20252.352.472.342.442.42-3.17%12,819
Nov 13, 20252.492.602.482.522.501.20%73,780
Nov 12, 20252.522.592.472.492.47-0.80%74,494
Nov 11, 20252.342.512.322.512.495.46%64,341
Nov 10, 20252.422.482.382.382.36-1.65%11,171
Nov 7, 20252.532.552.372.422.40-3.20%24,927
Nov 6, 20252.532.532.302.502.480.40%71,888
Nov 5, 20252.232.572.042.492.4711.66%197,238
Nov 4, 20252.242.252.182.232.21-37,855
Nov 3, 20252.282.282.122.232.21-0.89%71,727
Oct 31, 20252.652.682.252.252.23-19.64%276,958
Oct 30, 20253.003.002.652.802.78-4.44%87,945
Oct 29, 20253.183.182.902.932.91-7.86%151,995
Oct 28, 20253.153.203.053.183.15-4.22%74,566
Oct 27, 20253.213.383.023.323.293.75%116,861
Oct 24, 20253.153.333.113.203.173.23%224,739
Oct 23, 20252.973.182.883.103.074.38%304,855
Oct 22, 20252.702.982.682.972.958.39%125,461
Oct 21, 20252.712.772.702.742.721.48%29,462
Oct 20, 20252.672.792.662.702.681.50%81,985
Oct 17, 20252.742.742.652.662.64-1.85%38,813
Oct 16, 20252.632.772.632.712.693.83%56,124
Oct 15, 20252.672.742.592.612.59-2.61%46,878