EZZ Life Science Holdings Limited (EZZ)
ASX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -13.5483870968 | 3.1 | 3.1 | 2.58 | 21255 | 2.92654911 | DE |
| 4 | 0.07 | 2.68199233716 | 2.61 | 3.28 | 2.54 | 44899 | 2.96963244 | DE |
| 12 | -1.33 | -33.1670822943 | 4.01 | 4.4 | 2.35 | 99986 | 3.09782731 | DE |
| 26 | 0.945 | 54.4668587896 | 1.735 | 4.97 | 1.565 | 149322 | 2.87486771 | DE |
| 52 | 2.07 | 339.344262295 | 0.61 | 4.97 | 0.45 | 115432 | 2.26261939 | DE |
| 156 | 2.185 | 441.414141414 | 0.495 | 4.97 | 0.27 | 63886 | 1.69765139 | DE |
| 260 | 2 | 294.117647059 | 0.68 | 4.97 | 0.27 | 90454 | 1.35842818 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736486100 | 2.68 | 0.07 | 2.68 | 2.6 | 2.73 | 2.58 | 5154 |
| 1736399700 | 2.61 | -0.26 | -9.06 | 2.87 | 2.92 | 2.61 | 93443 |
| 1736313300 | 2.87 | -0.03 | -1.03 | 2.945 | 2.945 | 2.87 | 22773 |
| 1736226900 | 2.9 | -0.04 | -1.36 | 2.92 | 2.97 | 2.9 | 33437 |
| 1736140500 | 2.94 | -0.09 | -2.97 | 3 | 3 | 2.92 | 23065 |
| 1735881300 | 3.0299999 | 0.05 | 1.68 | 2.95 | 3.08 | 2.95 | 8443 |
| 1735794900 | 2.98 | -0.09 | -2.93 | 3.1 | 3.1 | 2.94 | 18556 |
| 1735617660 | 3.07 | 0.12 | 4.07 | 3 | 3.08 | 2.93 | 12753 |
| 1735535700 | 2.95 | -0.1 | -3.28 | 3.1 | 3.1 | 2.9 | 38427 |
| 1735276500 | 3.05 | -0.12 | -3.79 | 3.18 | 3.18 | 2.98 | 31213 |
| 1735014060 | 3.17 | 0.09 | 2.92 | 3.0299999 | 3.17 | 2.9 | 80538 |
| 1734930900 | 3.08 | 0.12 | 4.05 | 2.99 | 3.1 | 2.98 | 33505 |
| 1734671700 | 2.96 | 0.04 | 1.37 | 2.92 | 3.02 | 2.845 | 38235 |
| 1734585300 | 2.92 | -0.02 | -0.68 | 2.94 | 2.97 | 2.7799999 | 56191 |
| 1734498900 | 2.94 | -0.14 | -4.55 | 3.11 | 3.2799999 | 2.91 | 104674 |
| 1734412500 | 3.08 | 0.45 | 17.11 | 2.65 | 3.1 | 2.65 | 172352 |
| 1734326100 | 2.63 | 0.09 | 3.54 | 2.65 | 2.65 | 2.56 | 22664 |
| 1734066900 | 2.54 | -0.11 | -4.15 | 2.67 | 2.69 | 2.54 | 19216 |
| 1733980500 | 2.65 | 0.09 | 3.52 | 2.61 | 2.68 | 2.605 | 47243 |
| 1733894100 | 2.56 | -0.02 | -0.78 | 2.65 | 2.67 | 2.45 | 42070 |
| 1733807700 | 2.58 | -0.09 | -3.37 | 2.7599999 | 2.7599999 | 2.54 | 108928 |
| 1733721300 | 2.67 | 0.03 | 1.14 | 2.77 | 2.88 | 2.57 | 157557 |
| 1733462100 | 2.64 | 0 | 0.00 | 2.64 | 2.7599999 | 2.58 | 95561 |
| 1733375700 | 2.64 | 0.09 | 3.53 | 2.57 | 2.64 | 2.46 | 48177 |
| 1733289300 | 2.55 | 0.17 | 7.14 | 2.43 | 2.62 | 2.42 | 138577 |
| 1733202900 | 2.38 | -0.01 | -0.42 | 2.41 | 2.46 | 2.38 | 41947 |
| 1733116500 | 2.39 | -0.15 | -5.91 | 2.54 | 2.58 | 2.35 | 100353 |
| 1732857300 | 2.54 | -0.11 | -4.15 | 2.64 | 2.64 | 2.5299999 | 20207 |
| 1732770900 | 2.65 | 0.12 | 4.74 | 2.54 | 2.69 | 2.54 | 99256 |
| 1732684500 | 2.5299999 | -0.07 | -2.69 | 2.58 | 2.59 | 2.52 | 25718 |
| 1732598100 | 2.6 | 0.05 | 1.96 | 2.63 | 2.74 | 2.48 | 119281 |
| 1732511700 | 2.55 | -0.07 | -2.67 | 2.62 | 2.7 | 2.46 | 145368 |
| 1732252500 | 2.62 | -0.16 | -5.76 | 2.8 | 2.86 | 2.61 | 173681 |
| 1732166100 | 2.7799999 | -0.12 | -4.14 | 2.87 | 2.98 | 2.7599999 | 60506 |
| 1732079700 | 2.9 | 0.02 | 0.87 | 2.84 | 2.97 | 2.7799999 | 97108 |
| 1731993300 | 2.875 | 0 | 0.17 | 2.82 | 2.9 | 2.82 | 36867 |
| 1731906900 | 2.87 | -0.03 | -1.03 | 2.9 | 2.95 | 2.7799999 | 104647 |
| 1731647700 | 2.9 | -0.05 | -1.69 | 2.91 | 2.99 | 2.88 | 30558 |
| 1731561300 | 2.95 | 0 | 0.00 | 3 | 3.06 | 2.87 | 20541 |
| 1731474900 | 2.95 | 0.03 | 1.03 | 3.1 | 3.1 | 2.86 | 98136 |
| 1731388500 | 2.92 | 0 | 0.00 | 2.96 | 3.06 | 2.81 | 192352 |
| 1731302100 | 2.92 | 0.03 | 1.04 | 2.7599999 | 2.99 | 2.72 | 122176 |
| 1731042900 | 2.89 | 0.02 | 0.70 | 2.83 | 3.07 | 2.83 | 126117 |
| 1730956500 | 2.87 | -0.22 | -7.12 | 2.97 | 3.05 | 2.82 | 331282 |
| 1730870100 | 3.09 | -0.13 | -4.04 | 3.2 | 3.3 | 3.0099999 | 79977 |
| 1730783700 | 3.22 | 0 | 0.00 | 3.21 | 3.3 | 3.11 | 86534 |
| 1730697300 | 3.22 | -0.38 | -10.56 | 3.7 | 3.7 | 3.14 | 259365 |
| 1730438100 | 3.6 | 0.11 | 3.15 | 3.45 | 3.72 | 3.43 | 180392 |
| 1730351700 | 3.49 | 0.01 | 0.29 | 3.48 | 3.53 | 3.32 | 186004 |
| 1730265300 | 3.48 | 0.05 | 1.46 | 3.4 | 3.51 | 3.35 | 161944 |
| 1730178900 | 3.43 | 0.04 | 1.18 | 3.42 | 3.57 | 3.4 | 176563 |
| 1730092500 | 3.39 | -0.06 | -1.74 | 3.35 | 3.63 | 3.33 | 114600 |
| 1729833300 | 3.45 | -0.15 | -4.17 | 3.58 | 3.71 | 3.4 | 110879 |
| 1729746900 | 3.6 | -0.05 | -1.37 | 3.62 | 3.87 | 3.55 | 125309 |
| 1729660500 | 3.65 | 0.18 | 5.19 | 3.46 | 3.65 | 3.46 | 163904 |
| 1729574100 | 3.47 | -0.46 | -11.70 | 3.82 | 3.82 | 3.4 | 427530 |
| 1729487700 | 3.93 | -0.32 | -7.53 | 4.37 | 4.37 | 3.92 | 124870 |
| 1729228500 | 4.25 | 0.18 | 4.42 | 4.14 | 4.4 | 4.08 | 116825 |
| 1729142100 | 4.07 | 0.06 | 1.50 | 4.01 | 4.1 | 3.96 | 84236 |
| 1729055700 | 4.01 | 0 | 0.00 | 4.08 | 4.26 | 3.9 | 192779 |
| 1728969300 | 4.01 | -0.07 | -1.72 | 3.95 | 4.12 | 3.81 | 60672 |
| 1728882900 | 4.08 | -0.04 | -0.97 | 4.09 | 4.16 | 3.87 | 291565 |
| 1728623700 | 4.12 | -0.33 | -7.42 | 4.45 | 4.45 | 4.05 | 148440 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
