Skip to main content
logo
EZZ Life Science Holdings Limited (ASX:EZZ)
Australia flag Australia · Delayed Price · Currency is AUD
2.200
+0.010 (0.46%)
Sep 5, 2025, 4:10 PM AEST

EZZ Life Science Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252.232.262.132.202.200.46%158,478
Sep 4, 20252.152.272.152.192.194.78%119,401
Sep 3, 20252.172.172.082.092.09-1.88%72,853
Sep 2, 20252.052.162.022.132.134.93%229,995
Sep 1, 20252.302.302.022.032.03-13.62%302,081
Aug 29, 20252.452.452.302.352.35-4.47%50,370
Aug 28, 20252.522.522.362.462.46-0.40%72,531
Aug 27, 20252.522.522.422.472.47-54,859
Aug 26, 20252.472.542.302.472.47-99,570
Aug 25, 20252.602.602.472.472.47-4.63%92,549
Aug 22, 20252.682.682.482.592.59-4.78%110,658
Aug 21, 20252.652.722.602.722.723.42%142,667
Aug 20, 20252.442.632.432.632.637.79%70,354
Aug 19, 20252.502.502.412.442.44-2.40%39,691
Aug 18, 20252.432.602.352.502.504.60%214,582
Aug 15, 20252.352.452.302.392.392.58%79,461
Aug 14, 20252.352.362.292.332.33-0.43%48,527
Aug 13, 20252.242.342.212.342.345.88%77,438
Aug 12, 20252.182.242.122.212.214.25%37,830
Aug 11, 20252.202.222.102.122.12-1.40%126,253
Aug 8, 20252.342.342.152.152.15-8.51%129,769
Aug 7, 20252.322.352.132.352.35-0.42%162,044
Aug 6, 20252.082.362.082.362.3613.46%173,410
Aug 5, 20252.062.082.022.082.081.46%30,280
Aug 4, 20252.002.051.942.052.050.99%52,913
Aug 1, 20252.102.102.032.032.03-23,809
Jul 31, 20252.162.182.032.032.03-6.02%142,517
Jul 30, 20252.162.202.112.162.16-0.92%180,295
Jul 29, 20252.202.202.032.182.18-0.91%229,450
Jul 28, 20252.132.202.132.202.202.80%14,106
Jul 25, 20252.202.222.102.142.14-3.17%70,999
Jul 24, 20252.252.252.152.212.21-1.78%11,941
Jul 23, 20252.052.282.052.252.257.66%78,201
Jul 22, 20252.152.152.032.092.09-2.79%94,356
Jul 21, 20252.312.312.152.152.15-6.93%148,733
Jul 18, 20252.352.362.262.312.31-1.70%42,338
Jul 17, 20252.252.352.182.352.356.33%57,720
Jul 16, 20252.162.372.152.212.211.84%57,212
Jul 15, 20252.152.222.152.172.170.93%17,346
Jul 14, 20252.202.252.062.152.15-2.27%95,526
Jul 11, 20252.342.352.202.202.20-5.98%20,569
Jul 10, 20252.202.352.202.342.344.93%76,614
Jul 9, 20252.402.402.202.232.23-8.23%139,643
Jul 8, 20252.412.432.252.432.431.25%118,592
Jul 7, 20252.292.402.162.402.404.80%164,165
Jul 4, 20252.232.292.142.292.292.69%130,060
Jul 3, 20252.392.392.212.232.23-7.85%122,074
Jul 2, 20252.482.492.422.422.42-1.63%25,914
Jul 1, 20252.342.462.342.462.465.13%55,568
Jun 30, 20252.302.412.302.342.341.74%24,190