EZZ Life Science Holdings Limited (ASX:EZZ)
Australia · Delayed Price · Currency is AUD 2.250
-0.550 (-19.64%)
Oct 31, 2025, 4:10 PM AEST
EZZ Life Science Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.65 | 2.68 | 2.25 | 2.25 | 2.25 | -19.64% | 276,958 |
| Oct 30, 2025 | 3.00 | 3.00 | 2.65 | 2.80 | 2.80 | -4.44% | 87,945 |
| Oct 29, 2025 | 3.18 | 3.18 | 2.90 | 2.93 | 2.93 | -7.86% | 151,995 |
| Oct 28, 2025 | 3.15 | 3.20 | 3.05 | 3.18 | 3.18 | -4.22% | 74,566 |
| Oct 27, 2025 | 3.21 | 3.38 | 3.02 | 3.32 | 3.32 | 3.75% | 116,861 |
| Oct 24, 2025 | 3.15 | 3.33 | 3.11 | 3.20 | 3.20 | 3.23% | 224,739 |
| Oct 23, 2025 | 2.97 | 3.18 | 2.88 | 3.10 | 3.10 | 4.38% | 304,855 |
| Oct 22, 2025 | 2.70 | 2.98 | 2.68 | 2.97 | 2.97 | 8.39% | 125,461 |
| Oct 21, 2025 | 2.71 | 2.77 | 2.70 | 2.74 | 2.74 | 1.48% | 29,462 |
| Oct 20, 2025 | 2.67 | 2.79 | 2.66 | 2.70 | 2.70 | 1.50% | 81,985 |
| Oct 17, 2025 | 2.74 | 2.74 | 2.65 | 2.66 | 2.66 | -1.85% | 38,813 |
| Oct 16, 2025 | 2.63 | 2.77 | 2.63 | 2.71 | 2.71 | 3.83% | 56,124 |
| Oct 15, 2025 | 2.67 | 2.74 | 2.59 | 2.61 | 2.61 | -2.61% | 46,878 |
| Oct 14, 2025 | 2.71 | 2.79 | 2.59 | 2.68 | 2.68 | -3.25% | 130,814 |
| Oct 13, 2025 | 2.60 | 2.80 | 2.60 | 2.77 | 2.77 | 6.54% | 166,224 |
| Oct 10, 2025 | 2.59 | 2.63 | 2.55 | 2.60 | 2.60 | 0.39% | 101,273 |
| Oct 9, 2025 | 2.53 | 2.60 | 2.53 | 2.59 | 2.59 | 2.37% | 45,485 |
| Oct 8, 2025 | 2.53 | 2.57 | 2.53 | 2.53 | 2.53 | - | 13,965 |
| Oct 7, 2025 | 2.57 | 2.59 | 2.53 | 2.53 | 2.53 | -1.56% | 33,581 |
| Oct 6, 2025 | 2.50 | 2.57 | 2.47 | 2.57 | 2.57 | 3.63% | 42,357 |
| Oct 5, 2025 | 2.50 | 2.50 | 2.48 | 2.48 | 2.48 | - | 3,400 |
| Oct 3, 2025 | 2.50 | 2.55 | 2.48 | 2.48 | 2.48 | -1.98% | 23,556 |
| Oct 2, 2025 | 2.40 | 2.55 | 2.40 | 2.53 | 2.53 | 5.86% | 23,840 |
| Oct 1, 2025 | 2.31 | 2.39 | 2.30 | 2.39 | 2.39 | 5.29% | 46,055 |
| Sep 30, 2025 | 2.24 | 2.27 | 2.24 | 2.27 | 2.27 | 2.25% | 35,926 |
| Sep 29, 2025 | 2.20 | 2.24 | 2.20 | 2.22 | 2.22 | 0.91% | 32,652 |
| Sep 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.46% | 2,500 |
| Sep 26, 2025 | 2.24 | 2.24 | 2.19 | 2.19 | 2.19 | -0.90% | 43,384 |
| Sep 25, 2025 | 2.21 | 2.25 | 2.21 | 2.21 | 2.21 | - | 12,586 |
| Sep 24, 2025 | 2.20 | 2.22 | 2.20 | 2.21 | 2.21 | 0.45% | 6,770 |
| Sep 23, 2025 | 2.20 | 2.24 | 2.20 | 2.20 | 2.20 | 0.46% | 31,338 |
| Sep 22, 2025 | 2.19 | 2.20 | 2.19 | 2.19 | 2.19 | 0.46% | 20,878 |
| Sep 19, 2025 | 2.23 | 2.23 | 2.17 | 2.18 | 2.18 | - | 19,290 |
| Sep 18, 2025 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -2.24% | 30,846 |
| Sep 17, 2025 | 2.27 | 2.27 | 2.20 | 2.23 | 2.23 | -1.76% | 28,344 |
| Sep 16, 2025 | 2.21 | 2.27 | 2.15 | 2.27 | 2.27 | 2.71% | 105,394 |
| Sep 15, 2025 | 2.27 | 2.27 | 2.21 | 2.21 | 2.21 | -1.78% | 21,075 |
| Sep 12, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | 2.74% | 70,568 |
| Sep 11, 2025 | 2.18 | 2.20 | 2.17 | 2.19 | 2.19 | 0.46% | 51,574 |
| Sep 10, 2025 | 2.20 | 2.22 | 2.17 | 2.18 | 2.18 | 0.46% | 66,800 |
| Sep 9, 2025 | 2.18 | 2.23 | 2.17 | 2.17 | 2.17 | -0.46% | 79,442 |
| Sep 8, 2025 | 2.20 | 2.25 | 2.18 | 2.18 | 2.18 | -0.91% | 65,073 |
| Sep 5, 2025 | 2.23 | 2.26 | 2.13 | 2.20 | 2.20 | 0.46% | 158,478 |
| Sep 4, 2025 | 2.15 | 2.27 | 2.15 | 2.19 | 2.19 | 4.78% | 119,401 |
| Sep 3, 2025 | 2.17 | 2.17 | 2.08 | 2.09 | 2.09 | -1.88% | 72,853 |
| Sep 2, 2025 | 2.05 | 2.16 | 2.02 | 2.13 | 2.13 | 4.93% | 229,995 |
| Sep 1, 2025 | 2.30 | 2.30 | 2.02 | 2.03 | 2.03 | -13.62% | 302,081 |
| Aug 29, 2025 | 2.45 | 2.45 | 2.30 | 2.35 | 2.35 | -4.47% | 50,370 |
| Aug 28, 2025 | 2.52 | 2.52 | 2.36 | 2.46 | 2.46 | -0.40% | 72,531 |
| Aug 27, 2025 | 2.52 | 2.52 | 2.42 | 2.47 | 2.47 | - | 54,859 |