Singapore markets close in 1 hour 23 minutes
Straits Times Index
3,343.72 +12.02 (+0.36%) Nikkei
39,341.54 -325.53 (-0.82%) Hang Seng
17,723.27 -366.66 (-2.03%) FTSE 100
8,217.35 -7.98 (-0.10%) Bitcoin USD
60,781.63 -801.17 (-1.30%) CMC Crypto 200
1,263.42 -2.73 (-0.22%)
EZZ Life Science Holdings Limited (EZZ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:40PM AEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.6900 | 1.6900 | 1.4600 | 1.5900 | 1.5900 | 147,428 |
| 26 Jun 2024 | 1.4550 | 1.6650 | 1.4550 | 1.6650 | 1.6650 | 288,007 |
| 25 Jun 2024 | 1.5000 | 1.5300 | 1.4000 | 1.4500 | 1.4500 | 187,758 |
| 24 Jun 2024 | 1.4500 | 1.4900 | 1.1900 | 1.2550 | 1.2550 | 283,854 |
| 21 Jun 2024 | 1.3600 | 1.4900 | 1.3600 | 1.4300 | 1.4300 | 133,217 |
| 20 Jun 2024 | 1.2200 | 1.3550 | 1.2000 | 1.3500 | 1.3500 | 166,807 |
| 19 Jun 2024 | 1.1650 | 1.2000 | 1.1650 | 1.2000 | 1.2000 | 86,373 |
| 18 Jun 2024 | 1.1900 | 1.1900 | 1.1650 | 1.1700 | 1.1700 | 75,740 |
| 17 Jun 2024 | 1.1850 | 1.1950 | 1.1650 | 1.1900 | 1.1900 | 43,351 |
| 14 Jun 2024 | 1.1950 | 1.1950 | 1.1500 | 1.1800 | 1.1800 | 61,721 |
| 13 Jun 2024 | 1.1600 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 123,181 |
| 12 Jun 2024 | 1.1400 | 1.1800 | 1.1250 | 1.1600 | 1.1600 | 79,116 |
| 11 Jun 2024 | 1.0950 | 1.1150 | 1.0700 | 1.1150 | 1.1150 | 38,439 |
| 07 Jun 2024 | 1.0950 | 1.1400 | 1.0900 | 1.0950 | 1.0950 | 244,929 |
| 06 Jun 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0800 | 1.0800 | 168,251 |
| 05 Jun 2024 | 1.0350 | 1.0650 | 1.0350 | 1.0550 | 1.0550 | 48,603 |
| 04 Jun 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0350 | 1.0350 | 26,465 |
| 03 Jun 2024 | 1.0650 | 1.0650 | 1.0050 | 1.0100 | 1.0100 | 255,156 |
| 31 May 2024 | 1.0500 | 1.0700 | 1.0100 | 1.0650 | 1.0650 | 137,907 |
| 30 May 2024 | 0.9650 | 0.9800 | 0.9650 | 0.9800 | 0.9800 | 30,317 |
| 29 May 2024 | 0.9550 | 0.9550 | 0.9450 | 0.9450 | 0.9450 | 25,733 |
| 28 May 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 1,000 |
| 27 May 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 33,363 |
| 24 May 2024 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.9950 | 4,259 |
| 23 May 2024 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 1,200 |
| 22 May 2024 | 1.0000 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 47,805 |
| 21 May 2024 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | 0.9700 | 4,524 |
| 20 May 2024 | 0.9400 | 0.9400 | 0.9050 | 0.9400 | 0.9400 | 41,487 |
| 17 May 2024 | 1.0200 | 1.0200 | 0.8950 | 0.8950 | 0.8950 | 176,230 |
| 16 May 2024 | 1.0700 | 1.0700 | 1.0150 | 1.0200 | 1.0200 | 19,311 |
| 16 May 2024 | 0.015 Dividend | |||||
| 15 May 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0700 | 1.0550 | 98,425 |
| 14 May 2024 | 0.9500 | 1.0950 | 0.9500 | 1.0600 | 1.0451 | 219,934 |
| 13 May 2024 | 0.8400 | 0.9200 | 0.8400 | 0.9150 | 0.9022 | 205,316 |
| 10 May 2024 | 0.8650 | 0.9000 | 0.8500 | 0.8500 | 0.8381 | 114,850 |
| 09 May 2024 | 0.8250 | 0.8500 | 0.8200 | 0.8500 | 0.8381 | 44,006 |
| 08 May 2024 | 0.8300 | 0.8600 | 0.8200 | 0.8200 | 0.8085 | 47,688 |
| 07 May 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8300 | 0.8184 | 16,776 |
| 06 May 2024 | 0.8450 | 0.8450 | 0.8100 | 0.8150 | 0.8036 | 124,644 |
| 03 May 2024 | 0.8150 | 0.8650 | 0.8100 | 0.8600 | 0.8479 | 74,472 |
| 02 May 2024 | 0.8350 | 0.8800 | 0.8000 | 0.8000 | 0.7888 | 140,590 |
| 01 May 2024 | 0.8900 | 0.8900 | 0.8225 | 0.8250 | 0.8134 | 134,749 |
| 30 Apr 2024 | 0.8750 | 0.8900 | 0.8650 | 0.8900 | 0.8775 | 126,790 |
| 29 Apr 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8677 | 88,733 |
| 26 Apr 2024 | 0.8850 | 0.9000 | 0.8100 | 0.9000 | 0.8874 | 73,753 |
| 24 Apr 2024 | 0.9000 | 0.9150 | 0.8750 | 0.8850 | 0.8726 | 174,811 |
| 23 Apr 2024 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 0.8775 | 66,167 |
| 22 Apr 2024 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | 0.8381 | 32,156 |
| 19 Apr 2024 | 0.8300 | 0.8450 | 0.8100 | 0.8450 | 0.8332 | 43,753 |
| 18 Apr 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8450 | 0.8332 | 16,566 |
| 17 Apr 2024 | 0.8225 | 0.8400 | 0.8225 | 0.8400 | 0.8282 | 69,367 |
| 16 Apr 2024 | 0.8500 | 0.8500 | 0.8050 | 0.8500 | 0.8381 | 107,534 |
| 15 Apr 2024 | 0.8400 | 0.8550 | 0.8300 | 0.8500 | 0.8381 | 188,648 |
| 12 Apr 2024 | 0.7650 | 0.8400 | 0.7650 | 0.8400 | 0.8282 | 259,757 |
| 11 Apr 2024 | 0.8000 | 0.8050 | 0.7850 | 0.8050 | 0.7937 | 94,453 |
| 10 Apr 2024 | 0.7600 | 0.7950 | 0.7500 | 0.7950 | 0.7839 | 29,334 |
| 09 Apr 2024 | 0.7600 | 0.8100 | 0.7400 | 0.7600 | 0.7493 | 199,904 |
| 08 Apr 2024 | 0.6800 | 0.7750 | 0.6800 | 0.7350 | 0.7247 | 235,063 |
| 05 Apr 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6705 | 162,162 |
| 04 Apr 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6606 | 29,484 |
| 03 Apr 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 0.6409 | 130,783 |
| 02 Apr 2024 | 0.5950 | 0.6300 | 0.5950 | 0.6250 | 0.6162 | 155,679 |
| 28 Mar 2024 | 0.5700 | 0.5900 | 0.5700 | 0.5800 | 0.5719 | 47,062 |
| 27 Mar 2024 | 0.5400 | 0.5950 | 0.5400 | 0.5700 | 0.5620 | 175,515 |
| 26 Mar 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5078 | 7,083 |
| 25 Mar 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5029 | - |
| 22 Mar 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 0.5029 | 20,000 |
| 21 Mar 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5521 | 2,784 |
| 20 Mar 2024 | 0.5550 | 0.5700 | 0.5500 | 0.5500 | 0.5423 | 41,000 |
| 19 Mar 2024 | 0.5000 | 0.5650 | 0.5000 | 0.5500 | 0.5423 | 51,678 |
| 18 Mar 2024 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.4930 | 75,148 |
| 15 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4733 | 3,000 |
| 14 Mar 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4733 | 81,185 |
| 13 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4831 | 16,000 |
| 12 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4831 | 19,000 |
| 11 Mar 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4782 | 19,434 |
| 08 Mar 2024 | 0.4600 | 0.4750 | 0.4600 | 0.4750 | 0.4683 | 26,743 |
| 07 Mar 2024 | 0.4750 | 0.4750 | 0.4600 | 0.4600 | 0.4536 | 17,308 |
| 06 Mar 2024 | 0.4800 | 0.4875 | 0.4500 | 0.4600 | 0.4536 | 57,991 |
| 05 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4831 | 2,500 |
| 04 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4831 | - |
| 01 Mar 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 0.4831 | 71,384 |
| 29 Feb 2024 | 0.5150 | 0.5400 | 0.4900 | 0.4900 | 0.4831 | 25,846 |
| 28 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5029 | 1,000 |
| 27 Feb 2024 | 0.5050 | 0.5200 | 0.5000 | 0.5150 | 0.5078 | 8,561 |
| 26 Feb 2024 | 0.5000 | 0.5000 | 0.4850 | 0.5000 | 0.4930 | 30,800 |
| 23 Feb 2024 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4831 | 8,964 |
| 22 Feb 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4733 | 20,659 |
| 21 Feb 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4850 | 0.4782 | 15,162 |
| 20 Feb 2024 | 0.5200 | 0.5200 | 0.4950 | 0.5000 | 0.4930 | 113,578 |
| 19 Feb 2024 | 0.5300 | 0.5300 | 0.5150 | 0.5150 | 0.5078 | 20,979 |
| 16 Feb 2024 | 0.5050 | 0.5325 | 0.5050 | 0.5200 | 0.5127 | 11,615 |
| 15 Feb 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5127 | 10,000 |
| 14 Feb 2024 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4831 | 25,427 |
| 13 Feb 2024 | 0.5100 | 0.5400 | 0.5050 | 0.5400 | 0.5324 | 22,791 |
| 12 Feb 2024 | 0.5200 | 0.5200 | 0.4800 | 0.5200 | 0.5127 | 166,586 |
| 09 Feb 2024 | 0.5350 | 0.5400 | 0.5300 | 0.5300 | 0.5226 | 38,895 |
| 08 Feb 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 0.5423 | 18,773 |
| 07 Feb 2024 | 0.5550 | 0.5550 | 0.5250 | 0.5550 | 0.5472 | 112,477 |
| 06 Feb 2024 | 0.5550 | 0.5700 | 0.5300 | 0.5650 | 0.5571 | 130,963 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.