EZZ Life Science Holdings Limited (ASX:EZZ)
Australia · Delayed Price · Currency is AUD 0.7600
-0.0100 (-1.30%)
Apr 21, 2026, 10:27 AM AEST
EZZ Life Science Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | - | -2.50% | 7,613 |
| Apr 17, 2026 | 0.81 | 0.81 | 0.80 | 0.80 | 0.80 | -3.61% | 7,613 |
| Apr 16, 2026 | 0.82 | 0.83 | 0.79 | 0.83 | 0.83 | 3.11% | 28,994 |
| Apr 15, 2026 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -3.59% | 26,694 |
| Apr 14, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | -0.60% | 9,689 |
| Apr 13, 2026 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | 0.60% | 5,235 |
| Apr 9, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 14,268 |
| Apr 8, 2026 | 0.81 | 0.86 | 0.81 | 0.85 | 0.85 | 3.05% | 10,079 |
| Apr 7, 2026 | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | 1.23% | 7,953 |
| Apr 2, 2026 | 0.83 | 0.86 | 0.81 | 0.81 | 0.81 | -4.71% | 17,774 |
| Apr 1, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | 4.94% | 2,354 |
| 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 |