EZZ Life Science Holdings Limited (ASX:EZZ)
Australia · Delayed Price · Currency is AUD 0.8100
-0.0300 (-3.57%)
At close: Mar 31, 2026
EZZ Life Science Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.84 | 0.84 | 0.76 | 0.81 | 0.81 | -3.57% | 36,861 |
| Mar 30, 2026 | 0.90 | 0.90 | 0.84 | 0.84 | 0.84 | -4.55% | 14,087 |
| Mar 27, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.57% | 3,241 |
| Mar 26, 2026 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -1.69% | 7,788 |
| Mar 25, 2026 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | 4.09% | 16,672 |
| Mar 24, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 2.40% | 13,154 |
| Mar 23, 2026 | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -2.91% | 25,492 |
| Mar 20, 2026 | 0.88 | 0.90 | 0.86 | 0.86 | 0.86 | -2.27% | 29,481 |
| Mar 19, 2026 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | - | 17,629 |
| Mar 18, 2026 | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -6.88% | 33,750 |
| Mar 17, 2026 | 1.03 | 1.03 | 0.90 | 0.95 | 0.95 | -7.80% | 79,091 |
| Mar 16, 2026 | 1.03 | 1.09 | 1.03 | 1.03 | 1.03 | 0.49% | 56,422 |
| Mar 13, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.49% | 2,128 |
| Mar 12, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.91% | 25,980 |
| Mar 11, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -1.42% | 16,591 |
| Mar 10, 2026 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | 2.91% | 45,558 |
| Mar 9, 2026 | 1.16 | 1.16 | 1.03 | 1.03 | 1.03 | -5.07% | 56,104 |
| Mar 6, 2026 | 1.09 | 1.09 | 1.07 | 1.09 | 1.09 | -0.46% | 47,930 |
| Mar 5, 2026 | 1.08 | 1.09 | 1.06 | 1.09 | 1.09 | 0.93% | 25,805 |
| Mar 4, 2026 | 1.20 | 1.20 | 1.05 | 1.08 | 1.08 | -13.94% | 74,292 |
| Mar 3, 2026 | 1.27 | 1.28 | 1.22 | 1.26 | 1.26 | -0.79% | 13,379 |
| Mar 2, 2026 | 1.48 | 1.48 | 1.24 | 1.27 | 1.27 | -17.86% | 142,582 |
| Feb 27, 2026 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | 0.33% | 17,770 |
| Feb 26, 2026 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 3.02% | 8,191 |
| Feb 25, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.33% | 9,468 |
| Feb 24, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.97% | 11,166 |
| Feb 23, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | - | 23,162 |
| Feb 20, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -2.24% | 5,813 |
| Feb 19, 2026 | 1.63 | 1.66 | 1.56 | 1.56 | 1.56 | -4.59% | 29,723 |
| Feb 18, 2026 | 1.66 | 1.67 | 1.64 | 1.64 | 1.64 | -4.39% | 8,108 |
| Feb 17, 2026 | 1.69 | 1.73 | 1.67 | 1.71 | 1.71 | 5.56% | 4,016 |
| Feb 16, 2026 | 1.60 | 1.63 | 1.58 | 1.62 | 1.62 | 1.25% | 15,568 |
| Feb 13, 2026 | 1.54 | 1.60 | 1.53 | 1.60 | 1.60 | -1.23% | 5,061 |
| Feb 12, 2026 | 1.62 | 1.63 | 1.50 | 1.62 | 1.62 | -1.52% | 17,919 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | -2.66% | 30,948 |
| Feb 10, 2026 | 1.63 | 1.71 | 1.63 | 1.69 | 1.69 | 4.00% | 11,515 |
| Feb 9, 2026 | 1.55 | 1.71 | 1.55 | 1.63 | 1.63 | 6.21% | 23,657 |
| Feb 6, 2026 | 1.51 | 1.55 | 1.48 | 1.53 | 1.53 | -1.29% | 32,191 |
| Feb 5, 2026 | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | -0.96% | 20,027 |
| Feb 4, 2026 | 1.59 | 1.67 | 1.55 | 1.57 | 1.57 | -2.80% | 23,906 |
| Feb 3, 2026 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -1.83% | 9,501 |
| Feb 2, 2026 | 1.75 | 1.75 | 1.55 | 1.64 | 1.64 | -7.34% | 65,564 |
| Jan 30, 2026 | 1.84 | 1.85 | 1.77 | 1.77 | 1.77 | -3.54% | 16,907 |
| Jan 29, 2026 | 1.84 | 1.84 | 1.79 | 1.84 | 1.84 | - | 7,456 |
| Jan 28, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | 0.27% | 2,337 |
| Jan 27, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -1.08% | 42,196 |
| Jan 23, 2026 | 1.98 | 1.98 | 1.85 | 1.85 | 1.85 | -6.57% | 10,029 |
| Jan 22, 2026 | 1.90 | 2.02 | 1.90 | 1.98 | 1.98 | 4.76% | 33,305 |
| Jan 21, 2026 | 1.97 | 1.97 | 1.85 | 1.89 | 1.89 | -4.30% | 12,498 |
| Jan 20, 2026 | 2.00 | 2.06 | 1.95 | 1.98 | 1.98 | 0.51% | 106,999 |