EZZ Life Science Holdings Limited (ASX:EZZ)
Australia · Delayed Price · Currency is AUD 1.770
-0.065 (-3.54%)
Jan 30, 2026, 2:18 PM AEST
EZZ Life Science Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.84 | 1.85 | 1.77 | 1.77 | - | -3.81% | 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 |
| Jan 19, 2026 | 1.85 | 1.99 | 1.82 | 1.97 | 1.97 | 9.78% | 53,714 |
| Jan 16, 2026 | 1.73 | 1.88 | 1.73 | 1.79 | 1.79 | 3.47% | 15,127 |
| Jan 15, 2026 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | -4.42% | 48,580 |
| Jan 14, 2026 | 1.83 | 1.89 | 1.72 | 1.81 | 1.81 | -0.82% | 44,877 |
| Jan 13, 2026 | 2.00 | 2.00 | 1.83 | 1.83 | 1.83 | -8.75% | 77,880 |
| Jan 12, 2026 | 2.04 | 2.04 | 1.99 | 2.00 | 2.00 | -1.96% | 23,585 |
| Jan 9, 2026 | 2.17 | 2.17 | 2.00 | 2.04 | 2.04 | -5.99% | 70,402 |
| Jan 8, 2026 | 2.16 | 2.40 | 2.16 | 2.17 | 2.17 | 3.33% | 120,702 |
| Jan 7, 2026 | 1.96 | 2.21 | 1.96 | 2.10 | 2.10 | 7.42% | 172,089 |
| Jan 6, 2026 | 1.65 | 1.96 | 1.65 | 1.96 | 1.96 | 20.31% | 140,290 |
| Jan 5, 2026 | 1.45 | 1.65 | 1.45 | 1.63 | 1.63 | 12.22% | 77,638 |
| Jan 2, 2026 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 2.70% | 21,246 |
| Dec 31, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | 0.71% | 5,408 |
| Dec 30, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | 0.72% | 5,919 |
| Dec 29, 2025 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | - | 43,507 |
| Dec 24, 2025 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -2.11% | 39,476 |
| Dec 23, 2025 | 1.45 | 1.48 | 1.42 | 1.42 | 1.42 | -1.39% | 29,803 |
| Dec 22, 2025 | 1.45 | 1.49 | 1.43 | 1.44 | 1.44 | -0.35% | 32,495 |
| Dec 19, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.36% | 37,988 |
| Dec 18, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 3,807 |
| Dec 17, 2025 | 1.50 | 1.55 | 1.48 | 1.50 | 1.50 | - | 47,150 |
| Dec 16, 2025 | 1.50 | 1.53 | 1.48 | 1.50 | 1.50 | 2.39% | 27,027 |
| Dec 15, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.01% | 9,645 |
| Dec 12, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 1.36% | 39,590 |
| Dec 11, 2025 | 1.54 | 1.54 | 1.46 | 1.48 | 1.48 | -3.59% | 84,816 |
| Dec 10, 2025 | 1.60 | 1.60 | 1.50 | 1.53 | 1.53 | -4.67% | 49,689 |
| Dec 9, 2025 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 2.88% | 17,774 |
| Dec 8, 2025 | 1.53 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 31,578 |
| Dec 5, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -1.94% | 13,773 |
| Dec 4, 2025 | 1.65 | 1.67 | 1.55 | 1.55 | 1.55 | -4.32% | 54,701 |
| Dec 3, 2025 | 1.55 | 1.64 | 1.55 | 1.62 | 1.62 | 6.93% | 71,653 |
| Dec 2, 2025 | 1.60 | 1.62 | 1.45 | 1.52 | 1.52 | -5.02% | 123,131 |
| Dec 1, 2025 | 1.69 | 1.69 | 1.55 | 1.60 | 1.60 | -6.18% | 135,493 |
| Nov 28, 2025 | 1.87 | 1.97 | 1.68 | 1.70 | 1.70 | -8.60% | 220,891 |
| Nov 27, 2025 | 2.31 | 2.31 | 1.86 | 1.86 | 1.86 | -19.48% | 249,492 |
| Nov 26, 2025 | 2.32 | 2.33 | 2.31 | 2.31 | 2.31 | - | 10,105 |
| Nov 25, 2025 | 2.30 | 2.38 | 2.30 | 2.31 | 2.31 | -2.33% | 29,534 |
| Nov 24, 2025 | 2.31 | 2.38 | 2.29 | 2.37 | 2.37 | -1.46% | 1,057 |
| Nov 21, 2025 | 2.43 | 2.43 | 2.40 | 2.40 | 2.38 | -3.23% | 2,035 |
| Nov 20, 2025 | 2.40 | 2.48 | 2.40 | 2.48 | 2.46 | 3.77% | 12,375 |
| Nov 19, 2025 | 2.43 | 2.44 | 2.39 | 2.39 | 2.37 | -2.05% | 36,104 |
| Nov 18, 2025 | 2.43 | 2.44 | 2.40 | 2.44 | 2.42 | 0.83% | 47,476 |