Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
ASX - Delayed Quote AUD

EZZ Life Science Holdings Limited (EZZ.AX)

Compare
1.4600
-0.0200
(-1.35%)
At close: April 4 at 4:10:37 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.48001.51501.46001.46001.460038,185
Apr 4, 20251.48001.51501.46001.46001.460038,185
Apr 3, 20251.48501.54001.48001.48001.480020,669
Apr 2, 20251.53001.53001.48501.48501.4850117,613
Apr 1, 20251.55001.55501.52001.53001.53006,740
Mar 31, 20251.56001.57501.55001.55001.550015,998
Mar 28, 20251.50001.55001.50001.55001.550025,441
Mar 27, 20251.50001.52001.50001.50001.5000711
Mar 26, 20251.56501.56501.48501.50501.505049,374
Mar 25, 20251.55001.56501.50501.56501.565047,854
Mar 24, 20251.56501.58501.55001.56001.560015,161
Mar 21, 20251.62751.62751.58501.58501.585013,037
Mar 20, 20251.52001.64501.52001.64501.645072,238
Mar 19, 20251.51001.55501.50001.51501.515056,215
Mar 18, 20251.58501.58501.51001.51001.5100132,418
Mar 17, 20251.60001.65001.57501.57501.575090,425
Mar 14, 20251.60001.62001.60001.61001.610018,107
Mar 13, 20251.58001.64001.56501.61001.610069,663
Mar 12, 20251.56501.58001.54001.58001.580031,825
Mar 11, 20251.69001.69001.59001.59001.5900135,331
Mar 10, 20251.70001.75001.69001.69001.690014,730
Mar 7, 20251.68001.73001.68001.73001.730043,538
Mar 6, 20251.78001.78501.66001.68001.680092,826
Mar 5, 20251.76001.76001.71001.71501.715059,890
Mar 4, 20251.79501.79501.72001.75001.750047,225
Mar 3, 20251.88501.88501.69501.79001.7900152,707
Feb 28, 20252.05002.05001.88501.90001.900075,854
Feb 27, 20252.30002.30002.05002.17002.170086,111
Feb 26, 20252.08002.41002.08002.29002.2900250,121
Feb 25, 20252.00002.02002.00002.01002.010015,832
Feb 24, 20252.00002.04002.00002.00002.000075,257
Feb 21, 20251.93001.98501.90501.98501.985021,384
Feb 20, 20251.95001.96001.92001.93001.9300191,625
Feb 19, 20251.97001.97001.92001.95001.950011,777
Feb 18, 20251.97001.97001.93001.97001.970020,162
Feb 17, 20252.01002.04001.92001.97001.970033,259
Feb 14, 20251.86002.02001.85502.02002.020046,547
Feb 13, 20251.86501.86501.83001.86001.86004,824
Feb 12, 20251.91001.91001.82001.83001.830050,722
Feb 11, 20251.90001.96001.85001.93001.930045,678
Feb 10, 20251.90001.92001.86501.89501.895013,029
Feb 7, 20251.85001.91001.84501.90001.900033,283
Feb 6, 20251.98001.98001.85001.88001.880043,440
Feb 5, 20252.00002.00001.90501.98001.980038,220
Feb 4, 20252.06002.06002.02002.02002.02005,341
Feb 3, 20252.16002.16002.01002.03002.030049,851
Jan 31, 20251.94002.17001.84002.16002.1600102,234
Jan 30, 20252.02002.02001.81001.95001.9500173,362
Jan 29, 20252.14002.14001.99002.01002.0100125,481
Jan 28, 20252.25002.27002.12002.14002.1400201,026
Jan 24, 20252.42002.42002.27002.27002.270063,162
Jan 23, 20252.41002.54002.41002.43002.4300107,103
Jan 22, 20252.19002.39002.19002.30002.300056,408
Jan 21, 20252.27002.28502.16002.19002.1900106,550
Jan 20, 20252.45002.45002.24002.24002.240050,836
Jan 17, 20252.42002.45002.30002.39002.390051,611
Jan 16, 20252.44002.50002.34002.43002.430048,914
Jan 15, 20252.43002.44002.35002.44002.440020,192
Jan 14, 20252.40002.49002.25502.33002.3300115,266
Jan 13, 20252.73002.73002.45002.49002.490086,556
Jan 10, 20252.60002.73002.58002.68002.68005,154
Jan 9, 20252.87002.92002.61002.62002.620093,443
Jan 8, 20252.94502.94502.87002.87002.870022,773
Jan 7, 20252.92002.97002.90002.92002.920033,437
Jan 6, 20253.00003.00002.92002.94002.940023,065
Jan 3, 20252.95003.08002.95003.03003.03008,443
Jan 2, 20253.10003.10002.94002.98002.980018,556
Dec 31, 20243.00003.08002.93003.07003.070012,753
Dec 30, 20243.10003.10002.90002.95002.950038,427
Dec 27, 20243.18003.18002.98003.10003.100031,213
Dec 24, 20243.03003.17002.90003.17003.170080,538
Dec 23, 20242.99003.10002.98003.09003.090033,505
Dec 20, 20242.92003.02002.84502.91002.910038,235
Dec 19, 20242.94002.97002.78002.92002.920056,191
Dec 18, 20243.11003.28002.91002.94002.9400104,674
Dec 17, 20242.65003.10002.65003.08003.0800172,352
Dec 16, 20242.65002.65002.56002.63002.630022,664
Dec 13, 20242.67002.69002.54002.64002.640019,216
Dec 12, 20242.61002.68002.60502.65002.650047,243
Dec 11, 20242.65002.67002.45002.56002.560042,070
Dec 10, 20242.76002.76002.54002.58002.5800108,928
Dec 9, 20242.77002.88002.57002.67002.6700157,557
Dec 6, 20242.64002.76002.58002.64002.640095,561
Dec 5, 20242.57002.64002.46002.64002.640048,177
Dec 4, 20242.43002.62002.42002.59002.5900138,577
Dec 3, 20242.41002.46002.37002.37002.370041,947
Dec 2, 20242.54002.58002.35002.41002.4100100,353
Nov 29, 20242.64002.64002.53002.53002.530020,207
Nov 28, 20242.54002.69002.54002.69002.690099,256
Nov 27, 20242.58002.59002.50002.50002.500025,718
Nov 26, 20242.63002.74002.48002.54002.5400119,281
Nov 25, 20242.62002.70002.46002.65002.6500145,368
Nov 22, 20242.80002.86002.61002.61002.6100173,681
Nov 21, 20242.87002.98002.76002.85002.850060,506
Nov 20, 20242.84002.97002.78002.87002.870097,108
Nov 19, 20242.82002.90002.82002.87502.875036,867
Nov 18, 20242.90002.95002.78002.82002.8200104,647
Nov 15, 20242.91002.99002.88002.95002.950030,456
Nov 14, 20243.00003.06002.87002.96002.960020,541
Nov 13, 20243.10003.10002.86003.00003.000098,136
Nov 12, 20242.96003.06002.81003.05003.0500192,352
Nov 11, 20242.76002.99002.72002.94002.9400122,176
Nov 8, 20242.83003.07002.83002.86002.8600126,117
Nov 7, 20242.97003.05002.82002.91002.9100331,282
Nov 6, 20243.20003.30003.01003.03003.030079,977
Nov 5, 2024 0.0200 Dividend
Nov 5, 20243.21003.30003.11003.19003.190086,534
Nov 4, 20243.70003.70003.14003.18003.1600259,365
Nov 1, 20243.45003.72003.43003.70003.6767180,392
Oct 31, 20243.48003.53003.32003.50003.4780186,004
Oct 30, 20243.40003.51003.35003.50003.4780161,944
Oct 29, 20243.42003.57003.40003.40003.3786176,563
Oct 28, 20243.35003.63003.33003.44003.4184114,600
Oct 25, 20243.58003.71003.40003.40003.3786110,879
Oct 24, 20243.62003.87003.55003.57003.5475125,309
Oct 23, 20243.46003.65003.46003.55003.5277163,904
Oct 22, 20243.82003.82003.40003.41003.3886427,530
Oct 21, 20244.37004.37003.92003.94003.9152124,870
Oct 18, 20244.14004.40004.08004.35004.3226116,825
Oct 17, 20244.01004.14003.96004.14004.114084,236
Oct 16, 20244.08004.26003.90004.01003.9848192,779
Oct 15, 20243.95004.12003.81004.08004.054360,672
Oct 14, 20244.09004.16003.87004.15004.1239291,565
Oct 11, 20244.45004.45004.05004.12004.0941148,440
Oct 10, 20244.30004.55004.25004.46004.431987,919
Oct 9, 20244.39004.55004.18004.30004.2730191,389
Oct 8, 20244.63004.63004.31004.39004.3624126,584
Oct 7, 20244.91004.91004.50004.63004.6009162,834
Oct 4, 20244.47004.97004.47004.96004.9288198,088
Oct 3, 20244.60004.60004.30004.43004.4021193,969
Oct 2, 20244.46004.75004.42004.55004.521495,274
Oct 1, 20244.64004.64004.30004.52004.4916154,289
Sep 30, 20244.24004.74004.24004.53004.5015563,579
Sep 27, 20243.85004.29003.85004.04004.0146420,984
Sep 26, 20243.60003.87003.60003.76003.7364122,524
Sep 25, 20243.58003.82003.46003.52003.4979148,933
Sep 24, 20243.20003.59003.14003.57003.5475353,181
Sep 23, 20242.93003.20002.87003.20003.1799147,398
Sep 20, 20243.07003.17002.86002.90002.8818285,372
Sep 19, 20243.20003.20002.95003.12003.100456,140
Sep 18, 20243.10003.25003.03003.08003.0606155,804
Sep 17, 20243.01003.10002.95003.10003.080585,014
Sep 16, 20242.89003.12002.89003.06003.0408211,728
Sep 13, 20243.19003.19002.71002.82002.8023273,568
Sep 12, 20243.09003.22003.05003.14003.1203145,915
Sep 11, 20243.40003.40002.89003.01002.9911259,196
Sep 10, 20242.97003.40002.97003.40003.3786273,378
Sep 9, 20242.84002.98002.77002.96002.9414175,221
Sep 6, 20242.87002.87002.75002.85002.832182,072
Sep 5, 20242.85002.97002.80002.88002.8619105,201
Sep 4, 20242.66002.78002.57002.78002.7625162,855
Sep 3, 20242.90002.90002.56002.70002.6830122,598
Sep 2, 20242.71003.00002.70002.90002.8818261,985
Aug 30, 20242.63002.75002.46002.66002.6433186,987
Aug 29, 20242.38002.58002.23002.58002.5638232,205
Aug 28, 20242.12002.50002.01002.39002.3750511,918
Aug 27, 20241.95001.95001.90001.95001.937770,551
Aug 26, 20241.96252.06001.94501.95001.9377130,408
Aug 23, 20241.96001.97501.91001.93501.922855,415
Aug 22, 20241.96501.96501.90001.90001.888138,674
Aug 21, 20241.91501.96001.91501.95501.942732,349
Aug 20, 20242.01002.01001.86001.94501.932886,717
Aug 19, 20242.11002.15001.95502.00501.992497,096
Aug 16, 20242.00002.17002.00002.12002.1067146,276
Aug 15, 20241.92501.95001.86001.94501.932872,703
Aug 14, 20241.95001.95001.86001.91001.898026,902
Aug 13, 20241.93501.93501.82001.90001.888186,307
Aug 12, 20241.74501.95001.74501.90501.8930200,665
Aug 9, 20241.74001.81001.73501.81001.7986100,684
Aug 8, 20241.73001.75001.70501.74001.729127,070
Aug 7, 20241.80501.80501.65001.73001.719189,292
Aug 6, 20241.72001.80001.70001.77001.7589195,762
Aug 5, 20241.70001.75001.57501.75001.7390202,718
Aug 2, 20241.88001.88001.70501.70501.6943211,346
Aug 1, 20241.86001.90001.79001.88501.8731139,706
Jul 31, 20241.73001.86001.73001.86001.8483139,079
Jul 30, 20241.70001.89501.56501.79001.7787383,010
Jul 29, 20242.00002.00001.70001.70001.6893589,558
Jul 26, 20242.05002.15002.01002.01001.9974151,371
Jul 25, 20242.20002.20002.05002.07002.0570132,430
Jul 24, 20241.98502.25001.98502.20002.1862211,152
Jul 23, 20242.25002.25001.87502.03002.0172817,184
Jul 22, 20242.35002.35002.25002.29002.2756151,828
Jul 19, 20242.34002.36002.31002.35002.335282,658
Jul 18, 20242.29002.34002.23002.34002.3253163,072
Jul 17, 20242.25002.36002.22002.25002.2358140,855
Jul 16, 20242.30002.35502.17002.20002.1862342,366
Jul 15, 20242.06002.29002.04002.28002.2657210,672
Jul 12, 20241.98502.05001.95502.04002.0272233,179
Jul 11, 20241.95001.98501.91001.98001.9675163,674
Jul 10, 20241.94002.05001.87751.89501.8831239,649
Jul 9, 20241.73501.92001.72001.92001.9079263,281
Jul 8, 20241.68501.75501.67501.70501.694398,047
Jul 5, 20241.69001.71001.65001.68501.674469,449
Jul 4, 20241.67001.71001.67001.68501.674489,425
Jul 3, 20241.65501.72001.65501.67001.659591,507
Jul 2, 20241.80001.80001.53501.65501.6446464,370
Jul 1, 20241.91001.94501.72501.83501.8235384,057
Jun 28, 20241.63501.85001.63001.84501.8334214,671
Jun 27, 20241.69001.69001.46001.59001.5800147,428
Jun 26, 20241.45501.66501.45501.66501.6545288,007
Jun 25, 20241.50001.53001.40001.45001.4409187,758
Jun 24, 20241.45001.49001.19001.25501.2471283,854
Jun 21, 20241.36001.49001.36001.43001.4210133,217
Jun 20, 20241.22001.35501.20001.35001.3415166,807
Jun 19, 20241.16501.20001.16501.20001.192586,373
Jun 18, 20241.19001.19001.16501.17001.162675,740
Jun 17, 20241.18501.19501.16501.19001.182543,351
Jun 14, 20241.19501.19501.15001.18001.172661,721
Jun 13, 20241.16001.20001.13001.20001.1925123,181
Jun 12, 20241.14001.18001.12501.16001.152779,116
Jun 11, 20241.09501.11501.07001.11501.108038,439
Jun 7, 20241.09501.14001.09001.09501.0881244,929
Jun 6, 20241.06001.09001.06001.08001.0732168,251
Jun 5, 20241.03501.06501.03501.05501.048448,603
Jun 4, 20241.03001.05001.03001.03501.028526,465
Jun 3, 20241.06501.06501.00501.01001.0036255,156
May 31, 20241.05001.07001.01001.06501.0583137,907
May 30, 20240.96500.98000.96500.98000.973830,317
May 29, 20240.95500.95500.94500.94500.939125,733
May 28, 20240.99000.99000.99000.99000.98381,000
May 27, 20241.00001.00000.99000.99000.983833,363
May 24, 20241.00001.00000.99500.99500.98874,259
May 23, 20240.99501.00000.99501.00000.99371,200
May 22, 20241.00001.00000.97001.00000.993747,805
May 21, 20240.96000.98000.96000.97000.96394,524
May 20, 20240.94000.94000.90500.94000.934141,487
May 17, 20241.02001.02000.89500.89500.8894176,230
May 16, 2024 0.0150 Dividend
May 16, 20241.07001.07001.01501.02001.013619,311
May 15, 20241.09001.10001.06001.07001.048498,425
May 14, 20240.95001.09500.95001.06001.0386219,934
May 13, 20240.84000.92000.84000.91500.8965205,316
May 10, 20240.86500.90000.85000.85000.8328114,850
May 9, 20240.82500.85000.82000.85000.832844,006
May 8, 20240.83000.86000.82000.82000.803447,688
May 7, 20240.83000.84000.83000.83000.813216,776
May 6, 20240.84500.84500.81000.81500.7985124,644
May 3, 20240.81500.86500.81000.86000.842674,472
May 2, 20240.83500.88000.80000.80000.7838140,590
May 1, 20240.89000.89000.82250.82500.8083134,749
Apr 30, 20240.87500.89000.86500.89000.8720126,790
Apr 29, 20240.90000.90000.88000.88000.862288,733
Apr 26, 20240.88500.90000.81000.90000.881873,753
Apr 24, 20240.90000.91500.87500.88500.8671174,811
Apr 23, 20240.85000.89000.85000.89000.872066,167
Apr 22, 20240.81000.85000.81000.85000.832832,156
Apr 19, 20240.83000.84500.81000.84500.827943,753
Apr 18, 20240.85000.85000.82000.84500.827916,566
Apr 17, 20240.82250.84000.82250.84000.823069,367
Apr 16, 20240.85000.85000.80500.85000.8328107,534
Apr 15, 20240.84000.85500.83000.85000.8328188,648
Apr 12, 20240.76500.84000.76500.84000.8230259,757
Apr 11, 20240.80000.80500.78500.80500.788794,453
Apr 10, 20240.76000.79500.75000.79500.778929,334
Apr 9, 20240.76000.81000.74000.76000.7446199,904
Apr 8, 20240.68000.77500.68000.73500.7201235,063
Apr 5, 20240.66000.68000.66000.68000.6663162,162
Apr 4, 20240.66000.67000.65000.67000.656529,484

Related Tickers

LTP.AX LTR PHARMA FPO [LTP]
0.3650
-6.41%
 
BTC.AX BTC Health Limited
0.0600
-7.69%
 
IXC.AX Invex Therapeutics Ltd
0.0680
0.00%
 
TRP.AX Tissue Repair Ltd
0.2450
+2.08%
 
ATX.AX Amplia Therapeutics Limited
0.0600
-7.69%
 
MEM.AX Memphasys Limited
0.0080
0.00%
 
VBS.AX Vectus Biosystems Limited
0.0760
0.00%
 
AVE.AX Avecho Biotechnology Limited
0.0050
0.00%
 
CMB.AX Cambium Bio Limited
0.2800
0.00%
 
PAB.AX Patrys Limited
0.0020
0.00%