EZZ Life Science Holdings Limited Historical Data - EZZ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
EZZ Life Science Holdings Limited (EZZ)
EZZ Life Science Holdings Limited (EZZ) Historical

EZZ Life Science Holdings Limited (EZZ)

0.845

0.00

(0.00%)

Closed April 18 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.045	5.625	0.8	0.855	0.765	143952	0.83287509	DE
4	0.295	53.6363636364	0.55	0.855	0.51	104972	0.73125247	DE
12	0.245	40.8333333333	0.6	0.855	0.45	58095	0.63575874	DE
26	0.145	20.7142857143	0.7	0.855	0.45	37742	0.63306315	DE
52	0.425	101.19047619	0.42	0.855	0.4	46252	0.60471619	DE
156	0.14	19.8581560284	0.705	0.855	0.27	36344	0.52086313	DE
260	0.165	24.2647058824	0.68	1.425	0.27	77613	0.82145317	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713334500	0.84	-0.005	-0.59	0.8225	0.84	0.8225	69367
1713248100	0.845	0.01	1.20	0.85	0.85	0.805	107534
1713161700	0.835	-0.005	-0.60	0.84	0.855	0.83	188648
1712902500	0.84	0.05	6.33	0.765	0.84	0.765	259757
1712816100	0.79	-0.005	-0.63	0.8	0.805	0.785	94453
1712729700	0.795	0.035	4.61	0.76	0.795	0.75	29334
1712643300	0.76	0.09	13.43	0.76	0.81	0.74	199904
1712553300	0.67	0	0.00	0.67	0.67	0.67	0
1712294100	0.67	0	0.00	0.66	0.68	0.66	162162
1712207700	0.67	0.02	3.08	0.66	0.67	0.65	29484
1712121300	0.65	0.025	4.00	0.64	0.65	0.63	130783
1712034900	0.625	0.045	7.76	0.595	0.63	0.595	155679
1711602900	0.58	0.0100001	1.75	0.5699999	0.59	0.5699999	47062
1711516500	0.5699999	0.0549999	10.68	0.54	0.595	0.54	175515
1711430100	0.515	0.005	0.98	0.515	0.515	0.515	7083
1711343700	0.51	0	0.00	0.51	0.51	0.51	0
1711084500	0.51	-0.05	-8.93	0.525	0.525	0.51	20000
1710998100	0.56	0.01	1.82	0.55	0.56	0.55	2784
1710911700	0.55	0	0.00	0.555	0.5699999	0.55	41000
1710825300	0.55	0.05	10.00	0.5	0.5649999	0.5	51678
1710738900	0.5	0.02	4.17	0.48	0.5	0.48	75148
1710479700	0.48	0	0.00	0.48	0.48	0.48	3000
1710393300	0.48	-0.01	-2.04	0.49	0.49	0.48	81185
1710306900	0.49	0	0.00	0.49	0.49	0.49	16000
1710220500	0.49	0.005	1.03	0.49	0.49	0.49	19000
1710134100	0.485	0.01	2.11	0.485	0.485	0.485	19434
1709874900	0.475	0.015	3.26	0.46	0.475	0.46	26743
1709788500	0.46	0	0.00	0.475	0.475	0.46	17308
1709702100	0.46	-0.03	-6.12	0.48	0.4875	0.45	57991
1709615700	0.49	0	0.00	0.49	0.49	0.49	2500
1709529300	0.49	0	0.00	0.49	0.49	0.49	0
1709270100	0.49	-0.015	-2.97	0.485	0.49	0.485	71384
1709183700	0.505	-0.005	-0.98	0.515	0.54	0.495	25846
1709097300	0.51	-0.005	-0.97	0.51	0.51	0.51	1000
1709010900	0.515	0.015	3.00	0.505	0.52	0.5	8561
1708924500	0.5	0.01	2.04	0.5	0.5	0.485	30800
1708665300	0.49	0.01	2.08	0.49	0.495	0.49	8964
1708578900	0.48	-0.005	-1.03	0.49	0.49	0.48	20659
1708492500	0.485	-0.01	-2.02	0.495	0.495	0.485	15162
1708406100	0.495	-0.02	-3.88	0.52	0.52	0.495	113578
1708319700	0.515	-0.005	-0.96	0.53	0.53	0.515	20979
1708060500	0.52	0	0.00	0.505	0.5325	0.505	11615
1707974100	0.52	0.03	6.12	0.51	0.52	0.51	10000
1707887700	0.49	-0.03	-5.77	0.49	0.5	0.49	25427
1707801300	0.52	0	0.00	0.51	0.52	0.505	22791
1707714900	0.52	-0.01	-1.89	0.52	0.52	0.48	166586
1707455700	0.53	-0.02	-3.64	0.535	0.54	0.53	38895
1707369300	0.55	-0.005	-0.90	0.55	0.55	0.53	18773
1707282900	0.555	-0.01	-1.77	0.555	0.555	0.525	112477
1707196500	0.5649999	-0.015	-2.59	0.555	0.5699999	0.53	130963
1707110100	0.58	-0.015	-2.52	0.6	0.6	0.58	25547
1706850900	0.595	0.005	0.85	0.595	0.595	0.595	2521
1706764500	0.59	-0.01	-1.67	0.58	0.59	0.58	11379
1706678100	0.6	-0.01	-1.64	0.595	0.62	0.58	86316
1706591700	0.61	0	0.00	0.605	0.625	0.605	40009
1706505300	0.61	-0.015	-2.40	0.61	0.61	0.58	5692
1706159700	0.625	0.015	2.46	0.6	0.625	0.6	20694
1706073300	0.61	0.01	1.67	0.595	0.61	0.5775	57003
1705986900	0.6	0	0.00	0.6	0.6	0.6	10391
1705900500	0.6	-0.0225	-3.61	0.61	0.61	0.6	6980
1705641300	0.6225	0.0125	2.05	0.61	0.6225	0.61	40
1705554900	0.61	0	0.00	0.61	0.61	0.61	0

EZZ Life Science

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions