Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

EZZ EZZ Life Science Holdings Limited

1.17

-0.02 (-1.68%)

Last Updated: 22:39:02

Delayed by 20 minutes

EZZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 17 2024	1.19	0.01	0.85%	1.185	1.195	1.165	43,351
Jun 14 2024	1.18	0.01	0.85%	1.195	1.195	1.15	61,721
Jun 13 2024	1.17	0.01	0.86%	1.16	1.20	1.13	123,181
Jun 12 2024	1.16	0.04	4.04%	1.14	1.18	1.125	79,116
Jun 11 2024	1.115	0.02	1.83%	1.095	1.115	1.07	38,439
Jun 07 2024	1.095	0.01	1.39%	1.095	1.14	1.09	244,929
Jun 06 2024	1.08	0.03	2.37%	1.06	1.09	1.06	168,251
Jun 05 2024	1.055	0.01	1.44%	1.035	1.065	1.035	48,603
Jun 04 2024	1.04	0.03	2.97%	1.03	1.05	1.03	26,465
Jun 03 2024	1.01	-0.06	-5.16%	1.065	1.065	1.005	255,156
May 31 2024	1.065	0.09	8.67%	1.05	1.07	1.01	137,907
May 30 2024	0.98	0.035	3.70%	0.965	0.98	0.965	30,317
May 29 2024	0.945	-0.045	-4.55%	0.955	0.955	0.945	25,733
May 28 2024	0.99	0.00	0.00%	0.99	0.99	0.99	1,000
May 27 2024	0.99	-0.005	-0.50%	1.00	1.00	0.99	33,363
May 24 2024	0.995	-0.005	-0.50%	1.00	1.00	0.995	4,259
May 23 2024	1.00	0.00	0.00%	0.995	1.00	0.995	1,200
May 22 2024	1.00	0.03	3.09%	1.00	1.00	0.97	47,805
May 21 2024	0.97	0.03	3.19%	0.96	0.98	0.96	4,524
May 20 2024	0.94	0.045	5.03%	0.94	0.94	0.905	41,487
May 17 2024	0.895	-0.15	-14.35%	1.02	1.02	0.895	176,230
May 16 2024	1.045	-0.03	-2.34%	1.07	1.07	1.015	19,311
May 15 2024	1.07	0.01	0.94%	1.09	1.10	1.06	98,425
May 14 2024	1.06	0.15	15.85%	0.95	1.095	0.95	219,934
May 13 2024	0.915	0.015	1.67%	0.84	0.92	0.84	205,316
May 10 2024	0.90	0.05	5.88%	0.865	0.90	0.865	114,850
May 09 2024	0.85	-0.01	-1.16%	0.825	0.85	0.82	44,006
May 08 2024	0.86	0.03	3.61%	0.83	0.86	0.82	47,688
May 07 2024	0.83	0.015	1.84%	0.83	0.84	0.83	16,776
May 06 2024	0.815	-0.045	-5.23%	0.845	0.845	0.81	124,644
May 03 2024	0.86	0.06	7.50%	0.815	0.865	0.81	74,472
May 02 2024	0.80	-0.025	-3.03%	0.835	0.88	0.80	140,590
May 01 2024	0.825	-0.065	-7.30%	0.89	0.89	0.8225	134,749
Apr 30 2024	0.89	0.01	1.14%	0.875	0.89	0.865	126,790
Apr 29 2024	0.88	-0.02	-2.22%	0.90	0.90	0.88	88,733
Apr 26 2024	0.90	0.02	2.27%	0.885	0.90	0.81	73,753
Apr 24 2024	0.88	-0.01	-1.12%	0.90	0.915	0.875	174,811
Apr 23 2024	0.89	0.04	4.71%	0.85	0.89	0.85	66,167
Apr 22 2024	0.85	0.035	4.29%	0.81	0.85	0.81	32,156
Apr 19 2024	0.815	-0.03	-3.55%	0.83	0.84	0.81	43,753
Apr 18 2024	0.845	0.005	0.60%	0.85	0.85	0.82	16,566
Apr 17 2024	0.84	-0.005	-0.59%	0.8225	0.84	0.8225	69,367
Apr 16 2024	0.845	0.01	1.20%	0.85	0.85	0.805	107,534
Apr 15 2024	0.835	-0.005	-0.60%	0.84	0.855	0.83	188,648
Apr 12 2024	0.84	0.05	6.33%	0.765	0.84	0.765	259,757
Apr 11 2024	0.79	-0.005	-0.63%	0.80	0.805	0.785	94,453
Apr 10 2024	0.795	0.035	4.61%	0.76	0.795	0.75	29,334
Apr 09 2024	0.76	0.09	13.43%	0.76	0.81	0.74	199,904
Apr 08 2024	0.67	0.00	0.00%	0.67	0.67	0.67	0.00
Apr 05 2024	0.67	0.00	0.00%	0.66	0.68	0.66	162,162
Apr 04 2024	0.67	0.02	3.08%	0.66	0.67	0.65	29,484
Apr 03 2024	0.65	0.025	4.00%	0.64	0.65	0.63	130,783
Apr 02 2024	0.625	0.045	7.76%	0.595	0.63	0.595	155,679
Mar 28 2024	0.58	0.01	1.75%	0.57	0.59	0.57	47,062
Mar 27 2024	0.57	0.055	10.68%	0.54	0.595	0.54	175,515
Mar 26 2024	0.515	0.005	0.98%	0.515	0.515	0.515	7,083
Mar 25 2024	0.51	0.00	0.00%	0.51	0.51	0.51	0.00
Mar 22 2024	0.51	-0.05	-8.93%	0.525	0.525	0.51	20,000
Mar 21 2024	0.56	0.01	1.82%	0.55	0.56	0.55	2,784
Mar 20 2024	0.55	0.00	0.00%	0.555	0.57	0.55	41,000

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