ASX - Delayed Quote
AUD
EZZ Life Science Holdings Limited (EZZ.AX)
0.3050
+0.0100
(+3.39%)
At close: 4:10:15 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
0.3000
0.3050
0.2900
0.3050
0.3050
13,840
Nov 2, 2026
0.3050
0.3050
0.2950
0.2950
0.2950
53,878
Oct 30, 2026
0.3050
0.3050
0.3050
0.3050
0.3050
738
Oct 29, 2026
0.3100
0.3100
0.3100
0.3100
0.3100
-
Oct 28, 2026
0.3100
0.3150
0.3100
0.3100
0.3100
580
Oct 27, 2026
0.3050
0.3050
0.3050
0.3050
0.3050
-
Oct 26, 2026
0.3050
0.3050
0.3050
0.3050
0.3050
1,116
Oct 23, 2026
0.3200
0.3200
0.3200
0.3200
0.3200
-
Oct 22, 2026
0.3000
0.3200
0.3000
0.3200
0.3200
2,458
Oct 21, 2026
0.3100
0.3150
0.3000
0.3000
0.3000
23,230
Oct 20, 2026
0.3100
0.3150
0.3100
0.3150
0.3150
11,821
Oct 19, 2026
0.3150
0.3200
0.3100
0.3150
0.3150
16,800
Oct 16, 2026
0.3050
0.3150
0.3050
0.3150
0.3150
42,245
Oct 15, 2026
0.3100
0.3100
0.3000
0.3000
0.3000
35,228
Oct 14, 2026
0.3300
0.3300
0.3300
0.3300
0.3300
795
Oct 13, 2026
0.3300
0.3400
0.3200
0.3300
0.3300
55,340
Oct 12, 2026
0.3500
0.3500
0.3400
0.3400
0.3400
12,127
Oct 9, 2026
0.3600
0.3600
0.3600
0.3600
0.3600
4,269
Oct 8, 2026
0.3450
0.3550
0.3450
0.3500
0.3500
7,564
Oct 7, 2026
0.3700
0.3700
0.3200
0.3500
0.3500
140,029
Oct 6, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
2,008
Oct 5, 2026
0.3700
0.3700
0.3700
0.3700
0.3700
3,194
Oct 2, 2026
0.3800
0.3800
0.3700
0.3700
0.3700
1,677
Oct 1, 2026
0.3800
0.3800
0.3700
0.3700
0.3700
10,783
Sep 30, 2026
0.3850
0.3950
0.3850
0.3900
0.3900
5,214
Sep 29, 2026
0.3850
0.3850
0.3800
0.3800
0.3800
21,351
Sep 28, 2026
0.3900
0.3900
0.3800
0.3800
0.3800
4,869
Sep 25, 2026
0.3800
0.4300
0.3800
0.4050
0.4050
28,529
Sep 24, 2026
0.4150
0.4150
0.4150
0.4150
0.4150
-
Sep 23, 2026
0.4150
0.4150
0.4150
0.4150
0.4150
-
Sep 22, 2026
0.4100
0.4150
0.4100
0.4150
0.4150
23,092
Sep 21, 2026
0.4200
0.4200
0.4050
0.4050
0.4050
13,066
Sep 18, 2026
0.4050
0.4100
0.3900
0.4100
0.4100
12,141
Sep 17, 2026
0.4150
0.4150
0.4150
0.4150
0.4150
71
Sep 16, 2026
0.4300
0.4300
0.4100
0.4150
0.4150
32,116
Sep 15, 2026
0.4500
0.4500
0.4350
0.4350
0.4350
3,375
Sep 14, 2026
0.4600
0.4700
0.4600
0.4700
0.4700
9,206
Sep 11, 2026
0.4750
0.4750
0.4500
0.4500
0.4500
28,224
Sep 10, 2026
0.4850
0.4850
0.4750
0.4750
0.4750
21,205
Sep 9, 2026
0.5200
0.5250
0.4850
0.5050
0.5050
10,416
Sep 8, 2026
0.4800
0.4800
0.4750
0.4800
0.4800
27,116
Sep 7, 2026
0.4900
0.5000
0.4800
0.4850
0.4850
27,775
Sep 4, 2026
0.4950
0.5000
0.4750
0.5000
0.5000
20,961
Sep 3, 2026
0.5000
0.5000
0.5000
0.5000
0.5000
-
Sep 2, 2026
0.5400
0.5400
0.5000
0.5000
0.5000
45,730
Sep 1, 2026
0.5750
0.5750
0.5400
0.5450
0.5450
73,263
Aug 31, 2026
0.6100
0.6150
0.5800
0.5850
0.5850
6,764
Aug 28, 2026
0.5750
0.6400
0.5700
0.6400
0.6400
9,353
Aug 27, 2026
0.5200
0.5650
0.5200
0.5600
0.5600
50,711
Aug 26, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
-
Aug 25, 2026
0.5200
0.5200
0.5200
0.5200
0.5200
5,513
Aug 24, 2026
0.4800
0.5200
0.4800
0.5200
0.5200
42,673
Aug 21, 2026
0.4750
0.4750
0.4750
0.4750
0.4750
-
Aug 20, 2026
0.4750
0.4750
0.4750
0.4750
0.4750
5,799
Aug 19, 2026
0.4650
0.4700
0.4650
0.4700
0.4700
4,643
Aug 18, 2026
0.4700
0.4750
0.4700
0.4750
0.4750
19,354
Aug 17, 2026
0.4700
0.4700
0.4650
0.4650
0.4650
44,963
Aug 14, 2026
0.4700
0.4700
0.4650
0.4650
0.4650
3,374
Aug 13, 2026
0.4700
0.4700
0.4700
0.4700
0.4700
8,223
Aug 12, 2026
0.4750
0.4750
0.4700
0.4700
0.4700
11,712
Aug 11, 2026
0.4750
0.4750
0.4750
0.4750
0.4750
-
Aug 10, 2026
0.4750
0.4750
0.4750
0.4750
0.4750
5,000
Aug 7, 2026
0.4750
0.4750
0.4750
0.4750
0.4750
-
Aug 6, 2026
0.5000
0.5000
0.4750
0.4750
0.4750
2,417
Aug 5, 2026
0.4650
0.5000
0.4650
0.5000
0.5000
22,357
Aug 4, 2026
0.4750
0.4750
0.4650
0.4650
0.4650
8,625
Aug 3, 2026
0.4800
0.4800
0.4650
0.4650
0.4650
3,844
Jul 31, 2026
0.4700
0.4800
0.4650
0.4800
0.4800
6,379
Jul 30, 2026
0.4850
0.4850
0.4650
0.4650
0.4650
310
Jul 29, 2026
0.4900
0.4900
0.4800
0.4800
0.4800
4,147
Jul 28, 2026
0.4950
0.4950
0.4900
0.4900
0.4900
19,673
Jul 27, 2026
0.5000
0.5000
0.4950
0.4950
0.4950
16,902
Jul 24, 2026
0.5150
0.5150
0.5050
0.5150
0.5150
4,807
Jul 23, 2026
0.4950
0.5050
0.4950
0.4950
0.4950
2,725
Jul 22, 2026
0.4900
0.4900
0.4900
0.4900
0.4900
-
Jul 21, 2026
0.5000
0.5000
0.4900
0.4900
0.4900
34,787
Jul 20, 2026
0.4950
0.4950
0.4950
0.4950
0.4950
11,845
Jul 17, 2026
0.4900
0.4950
0.4900
0.4900
0.4900
17,131
Jul 16, 2026
0.4800
0.4800
0.4800
0.4800
0.4800
-
Jul 15, 2026
0.4650
0.4800
0.4650
0.4800
0.4800
25,334
Jul 14, 2026
0.4500
0.4500
0.4300
0.4500
0.4500
12,995
Jul 13, 2026
0.4300
0.4350
0.4300
0.4350
0.4350
3,241
Jul 10, 2026
0.4700
0.4700
0.4500
0.4500
0.4500
3,058
Jul 9, 2026
0.4500
0.4500
0.4150
0.4500
0.4500
45,228
Jul 8, 2026
0.4750
0.4750
0.4550
0.4550
0.4550
24,233
Jul 7, 2026
0.4750
0.4750
0.4750
0.4750
0.4750
-
Jul 6, 2026
0.4700
0.5000
0.4700
0.4750
0.4750
14,670
Jul 3, 2026
0.4300
0.4600
0.4300
0.4450
0.4450
28,664
Jul 2, 2026
0.4200
0.4250
0.4000
0.4200
0.4200
7,515
Jul 1, 2026
0.3700
0.4000
0.3700
0.4000
0.4000
25,566
Jun 30, 2026
0.3650
0.3750
0.3550
0.3650
0.3650
73,131
Jun 29, 2026
0.3800
0.3800
0.3600
0.3700
0.3700
99,878
Jun 26, 2026
0.4100
0.4100
0.3800
0.3800
0.3800
51,437
Jun 25, 2026
0.4200
0.4250
0.4050
0.4100
0.4100
66,044
Jun 24, 2026
0.4450
0.4500
0.4400
0.4400
0.4400
16,674
Jun 23, 2026
0.4700
0.4700
0.4450
0.4450
0.4450
47,984
Jun 22, 2026
0.5300
0.5300
0.4550
0.4700
0.4700
85,868
Jun 19, 2026
0.5100
0.5200
0.5050
0.5100
0.5100
34,731
Jun 18, 2026
0.5200
0.5200
0.5000
0.5050
0.5050
14,468
Jun 17, 2026
0.5300
0.5350
0.5200
0.5200
0.5200
19,447
Jun 16, 2026
0.5350
0.5350
0.5275
0.5350
0.5350
101,081
Jun 15, 2026
0.5400
0.5400
0.5300
0.5350
0.5350
12,146
Jun 12, 2026
0.5500
0.5500
0.5400
0.5400
0.5400
1,233
Jun 11, 2026
0.5375
0.5500
0.5375
0.5500
0.5500
4,677
Jun 10, 2026
0.5600
0.5600
0.5300
0.5300
0.5300
12,944
Jun 9, 2026
0.5600
0.5700
0.5550
0.5550
0.5550
16,901
Jun 5, 2026
0.5700
0.5700
0.5500
0.5600
0.5600
24,069
Jun 4, 2026
0.5900
0.5900
0.5700
0.5700
0.5700
29,471
Jun 3, 2026
0.6050
0.6100
0.5800
0.5850
0.5850
19,177
Jun 2, 2026
0.6250
0.6600
0.6050
0.6100
0.6100
49,709
Jun 1, 2026
0.6200
0.6200
0.5975
0.6000
0.6000
15,162
May 29, 2026
0.6000
0.6350
0.6000
0.6325
0.6325
17,964
May 28, 2026
0.5600
0.5950
0.5600
0.5950
0.5950
50,676
May 27, 2026
0.5600
0.5750
0.5600
0.5600
0.5600
4,862
May 26, 2026
0.5400
0.5400
0.5400
0.5400
0.5400
1,650
May 25, 2026
0.5800
0.5800
0.5450
0.5450
0.5450
11,962
May 22, 2026
0.5900
0.5900
0.5900
0.5900
0.5900
3,000
May 21, 2026
0.5900
0.5900
0.5800
0.5900
0.5900
9,193
May 20, 2026
0.6250
0.6250
0.5900
0.5900
0.5900
15,835
May 19, 2026
0.6250
0.6475
0.6250
0.6250
0.6250
4,978
May 18, 2026
0.6300
0.6450
0.6100
0.6250
0.6250
34,017
May 15, 2026
0.6900
0.6900
0.6300
0.6300
0.6300
4,091
May 14, 2026
0.6500
0.6500
0.6500
0.6500
0.6500
2,300
May 13, 2026
0.6350
0.6350
0.5900
0.6000
0.6000
12,226
May 12, 2026
0.6300
0.6350
0.6100
0.6350
0.6350
13,637
May 11, 2026
0.6275
0.6650
0.6175
0.6200
0.6200
12,953
May 8, 2026
0.6000
0.6300
0.6000
0.6250
0.6250
4,442
May 7, 2026
0.7300
0.7300
0.5800
0.6000
0.6000
40,938
May 6, 2026
0.6000
0.7400
0.6000
0.7100
0.7100
80,860
May 5, 2026
0.5700
0.5700
0.5650
0.5700
0.5700
8,222
May 4, 2026
0.6400
0.6400
0.5800
0.5800
0.5800
69,274
May 1, 2026
0.7000
0.7000
0.6000
0.6400
0.6400
54,602
Apr 30, 2026
0.7300
0.7300
0.7050
0.7050
0.7050
7,245
Apr 29, 2026
0.7500
0.7500
0.7400
0.7400
0.7400
25,300
Apr 28, 2026
0.7700
0.7700
0.7550
0.7550
0.7550
3,647
Apr 27, 2026
0.7600
0.7700
0.7600
0.7700
0.7700
662
Apr 24, 2026
0.7625
0.7700
0.7550
0.7550
0.7550
10,132
Apr 23, 2026
0.7600
0.7600
0.7550
0.7550
0.7550
26,934
Apr 22, 2026
0.7700
0.7700
0.7600
0.7600
0.7600
10,730
Apr 21, 2026
0.7600
0.7700
0.7550
0.7550
0.7550
41,217
Apr 20, 2026
0.7900
0.7900
0.7500
0.7700
0.7700
19,535
Apr 17, 2026
0.8050
0.8100
0.7975
0.8000
0.8000
7,613
Apr 16, 2026
0.8200
0.8300
0.7875
0.8300
0.8300
28,994
Apr 15, 2026
0.8350
0.8350
0.8050
0.8050
0.8050
26,694
Apr 14, 2026
0.8625
0.8625
0.8350
0.8350
0.8350
9,689
Apr 13, 2026
0.8450
0.8600
0.8400
0.8400
0.8400
5,235
Apr 10, 2026
0.8350
0.8350
0.8350
0.8350
0.8350
-
Apr 9, 2026
0.8450
0.8500
0.8300
0.8350
0.8350
14,268
Apr 8, 2026
0.8100
0.8600
0.8100
0.8450
0.8450
10,079
Apr 7, 2026
0.8350
0.8375
0.8200
0.8200
0.8200
7,953
Apr 2, 2026
0.8300
0.8600
0.8100
0.8100
0.8100
17,774
Apr 1, 2026
0.8400
0.8500
0.8400
0.8500
0.8500
2,354
Mar 31, 2026
0.8350
0.8350
0.7600
0.8100
0.8100
36,861
Mar 30, 2026
0.8950
0.8950
0.8400
0.8400
0.8400
14,087
Mar 27, 2026
0.8750
0.8800
0.8750
0.8800
0.8800
3,241
Mar 26, 2026
0.9000
0.9000
0.8750
0.8750
0.8750
7,788
Mar 25, 2026
0.8800
0.9100
0.8800
0.8900
0.8900
16,672
Mar 24, 2026
0.8550
0.8550
0.8550
0.8550
0.8550
13,154
Mar 23, 2026
0.8600
0.8600
0.8300
0.8350
0.8350
25,492
Mar 20, 2026
0.8800
0.9000
0.8600
0.8600
0.8600
29,481
Mar 19, 2026
0.8800
0.9000
0.8800
0.8800
0.8800
17,629
Mar 18, 2026
0.9450
0.9450
0.8800
0.8800
0.8800
33,750
Mar 17, 2026
1.0300
1.0300
0.9000
0.9450
0.9450
79,091
Mar 16, 2026
1.0300
1.0900
1.0250
1.0250
1.0250
56,422
Mar 13, 2026
1.0250
1.0300
1.0200
1.0200
1.0200
2,128
Mar 12, 2026
1.0450
1.0450
1.0250
1.0250
1.0250
25,980
Mar 11, 2026
1.0900
1.0900
1.0450
1.0450
1.0450
16,591
Mar 10, 2026
1.0450
1.1000
1.0450
1.0600
1.0600
45,558
Mar 9, 2026
1.1600
1.1600
1.0300
1.0300
1.0300
56,104
Mar 6, 2026
1.0900
1.0900
1.0650
1.0850
1.0850
47,930
Mar 5, 2026
1.0750
1.0900
1.0600
1.0900
1.0900
25,805
Mar 4, 2026
1.2000
1.2000
1.0450
1.0800
1.0800
74,292
Mar 3, 2026
1.2650
1.2750
1.2200
1.2550
1.2550
13,379
Mar 2, 2026
1.4800
1.4800
1.2400
1.2650
1.2650
142,582
Feb 27, 2026
1.5200
1.5550
1.5200
1.5400
1.5400
17,770
Feb 26, 2026
1.5100
1.5450
1.5100
1.5350
1.5350
8,191
Feb 25, 2026
1.4950
1.4950
1.4850
1.4900
1.4900
9,468
Feb 24, 2026
1.5200
1.5200
1.4950
1.4950
1.4950
11,166
Feb 23, 2026
1.5100
1.5300
1.5100
1.5250
1.5250
23,162
Feb 20, 2026
1.5500
1.5500
1.5250
1.5250
1.5250
5,813
Feb 19, 2026
1.6300
1.6600
1.5600
1.5600
1.5600
29,723
Feb 18, 2026
1.6600
1.6675
1.6350
1.6350
1.6350
8,108
Feb 17, 2026
1.6850
1.7250
1.6700
1.7100
1.7100
4,016
Feb 16, 2026
1.6000
1.6250
1.5800
1.6200
1.6200
15,568
Feb 13, 2026
1.5400
1.6000
1.5300
1.6000
1.6000
5,061
Feb 12, 2026
1.6200
1.6250
1.5000
1.6200
1.6200
17,919
Feb 11, 2026
1.6950
1.6950
1.6400
1.6450
1.6450
30,948
Feb 10, 2026
1.6250
1.7100
1.6250
1.6900
1.6900
11,515
Feb 9, 2026
1.5500
1.7050
1.5500
1.6250
1.6250
23,657
Feb 6, 2026
1.5050
1.5450
1.4800
1.5300
1.5300
32,191
Feb 5, 2026
1.5650
1.5650
1.5050
1.5500
1.5500
20,027
Feb 4, 2026
1.5850
1.6700
1.5500
1.5650
1.5650
23,906
Feb 3, 2026
1.7000
1.7000
1.6100
1.6100
1.6100
9,501
Feb 2, 2026
1.7500
1.7500
1.5500
1.6400
1.6400
65,564
Jan 30, 2026
1.8400
1.8450
1.7650
1.7700
1.7700
16,907
Jan 29, 2026
1.8350
1.8350
1.7900
1.8350
1.8350
7,456
Jan 28, 2026
1.8550
1.8550
1.8350
1.8350
1.8350
2,337
Jan 27, 2026
1.8800
1.8800
1.8300
1.8300
1.8300
42,196
Jan 23, 2026
1.9800
1.9800
1.8500
1.8500
1.8500
10,029
Jan 22, 2026
1.9000
2.0200
1.9000
1.9800
1.9800
33,305
Jan 21, 2026
1.9650
1.9650
1.8450
1.8900
1.8900
12,498
Jan 20, 2026
2.0000
2.0600
1.9500
1.9750
1.9750
106,999
Jan 19, 2026
1.8500
1.9900
1.8150
1.9650
1.9650
53,714
Jan 16, 2026
1.7300
1.8750
1.7300
1.7900
1.7900
15,127
Jan 15, 2026
1.8050
1.8050
1.7250
1.7300
1.7300
48,580
Jan 14, 2026
1.8300
1.8900
1.7200
1.8100
1.8100
44,877
Jan 13, 2026
2.0000
2.0000
1.8250
1.8250
1.8250
77,880
Jan 12, 2026
2.0400
2.0400
1.9850
2.0000
2.0000
23,585
Jan 9, 2026
2.1700
2.1700
2.0000
2.0400
2.0400
70,402
Jan 8, 2026
2.1600
2.4000
2.1600
2.1700
2.1700
120,702
Jan 7, 2026
1.9600
2.2100
1.9600
2.1000
2.1000
172,089
Jan 6, 2026
1.6500
1.9600
1.6500
1.9550
1.9550
140,290
Jan 5, 2026
1.4500
1.6500
1.4500
1.6250
1.6250
77,638
Jan 2, 2026
1.4050
1.4550
1.4050
1.4475
1.4475
21,246
Dec 31, 2025
1.4300
1.4300
1.4050
1.4100
1.4100
5,408
Dec 30, 2025
1.4250
1.4250
1.4000
1.4000
1.4000
5,919
Dec 29, 2025
1.3850
1.4250
1.3850
1.3900
1.3900
43,507
Dec 24, 2025
1.4250
1.4400
1.3850
1.3900
1.3900
39,476
Dec 23, 2025
1.4500
1.4750
1.4200
1.4200
1.4200
29,803
Dec 22, 2025
1.4450
1.4850
1.4300
1.4400
1.4400
32,495
Dec 19, 2025
1.4850
1.4850
1.4450
1.4450
1.4450
37,988
Dec 18, 2025
1.5000
1.5000
1.4800
1.4800
1.4800
3,807
Dec 17, 2025
1.5000
1.5450
1.4750
1.5000
1.5000
47,150
Dec 16, 2025
1.4950
1.5300
1.4750
1.5000
1.5000
27,027
Dec 15, 2025
1.5000
1.5000
1.4600
1.4650
1.4650
9,645
Dec 12, 2025
1.5000
1.5000
1.4500
1.4950
1.4950
39,590
Dec 11, 2025
1.5400
1.5400
1.4600
1.4750
1.4750
84,816
Dec 10, 2025
1.6000
1.6000
1.5000
1.5300
1.5300
49,689
Dec 9, 2025
1.5600
1.6050
1.5600
1.6050
1.6050
17,774
Dec 8, 2025
1.5300
1.5600
1.5200
1.5600
1.5600
31,578
Dec 5, 2025
1.5800
1.5800
1.5200
1.5200
1.5200
13,773
Dec 4, 2025
1.6500
1.6700
1.5500
1.5500
1.5500
54,701
Dec 3, 2025
1.5500
1.6350
1.5500
1.6200
1.6200
71,653
Dec 2, 2025
1.6000
1.6150
1.4500
1.5150
1.5150
123,131
Dec 1, 2025
1.6900
1.6900
1.5500
1.5950
1.5950
135,493
Nov 28, 2025
1.8700
1.9700
1.6800
1.7000
1.7000
220,891
Nov 27, 2025
2.3100
2.3100
1.8600
1.8600
1.8600
249,492
Nov 26, 2025
2.3200
2.3300
2.3100
2.3100
2.3100
10,105
Nov 25, 2025
2.3000
2.3800
2.3000
2.3100
2.3100
29,534
Nov 24, 2025
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 24, 2025
2.3100
2.3800
2.2900
2.3650
2.3650
1,057
Nov 21, 2025
2.4300
2.4300
2.4000
2.4000
2.3800
2,035
Nov 20, 2025
2.4000
2.4800
2.4000
2.4800
2.4593
12,375
Nov 19, 2025
2.4300
2.4400
2.3900
2.3900
2.3701
36,104
Nov 18, 2025
2.4300
2.4400
2.4000
2.4400
2.4197
47,476
Nov 17, 2025
2.4050
2.4400
2.3800
2.4200
2.3998
2,284
Nov 14, 2025
2.3500
2.4700
2.3400
2.4400
2.4197
12,819
Nov 13, 2025
2.4900
2.6000
2.4800
2.5200
2.4990
73,780
Nov 12, 2025
2.5200
2.5900
2.4700
2.4900
2.4692
74,494
Nov 11, 2025
2.3400
2.5100
2.3200
2.5100
2.4891
64,341
Nov 10, 2025
2.4400
2.4800
2.3800
2.3800
2.3602
11,171
Nov 7, 2025
2.5300
2.5500
2.3700
2.4200
2.3998
24,927
Nov 6, 2025
2.5300
2.5300
2.3000
2.5000
2.4792
71,888
Nov 5, 2025
2.2300
2.5700
2.0400
2.4900
2.4692
197,238
Nov 4, 2025
2.2400
2.2500
2.1800
2.2300
2.2114
37,855
Nov 3, 2025
2.2800
2.2800
2.1200
2.2300
2.2114
71,727
