Skip to main content
EZZ Life Science Holdings Limited (ASX:EZZ)
Australia flag Australia · Delayed Price · Currency is AUD
0.740
-0.015 (-1.99%)
Apr 29, 2026, 10:29 AM AEST

EZZ Life Science Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.750.750.740.740.74-1.99%25,300
Apr 28, 20260.770.770.760.760.76-1.95%3,647
Apr 27, 20260.760.770.760.770.771.99%662
Apr 24, 20260.760.770.760.760.76-10,132
Apr 23, 20260.760.760.760.760.76-0.66%26,934
Apr 22, 20260.770.770.760.760.760.66%10,730
Apr 21, 20260.760.770.760.760.76-1.95%41,217
Apr 20, 20260.790.790.750.770.77-3.75%19,535
Apr 17, 20260.810.810.800.800.80-3.61%7,613
Apr 16, 20260.820.830.790.830.833.11%28,994
Apr 15, 20260.840.840.810.810.81-3.59%26,694
Apr 14, 20260.860.860.840.840.84-0.60%9,689
Apr 13, 20260.850.860.840.840.840.60%5,235
Apr 9, 20260.850.850.830.840.84-1.18%14,268
Apr 8, 20260.810.860.810.850.853.05%10,079
Apr 7, 20260.840.840.820.820.821.23%7,953
Apr 2, 20260.830.860.810.810.81-4.71%17,774
Apr 1, 20260.840.850.840.850.854.94%2,354
Mar 31, 20260.840.840.760.810.81-3.57%36,861
Mar 30, 20260.900.900.840.840.84-4.55%14,087
Mar 27, 20260.880.880.880.880.880.57%3,241
Mar 26, 20260.900.900.880.880.88-1.69%7,788
Mar 25, 20260.880.910.880.890.894.09%16,672
Mar 24, 20260.860.860.860.860.862.40%13,154
Mar 23, 20260.860.860.830.840.84-2.91%25,492
Mar 20, 20260.880.900.860.860.86-2.27%29,481
Mar 19, 20260.880.900.880.880.88-17,629
Mar 18, 20260.950.950.880.880.88-6.88%33,750
Mar 17, 20261.031.030.900.950.95-7.80%79,091
Mar 16, 20261.031.091.031.031.030.49%56,422
Mar 13, 20261.031.031.021.021.02-0.49%2,128
Mar 12, 20261.051.051.031.031.03-1.91%25,980
Mar 11, 20261.091.091.051.051.05-1.42%16,591
Mar 10, 20261.051.101.051.061.062.91%45,558
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