EZZ Life Science Holdings Limited (EZZ)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.29 | 35.8333333333 | 3.6 | 4.97 | 3.6 | 271330 | 4.29626071 | DE |
| 4 | 2.04 | 71.5789473684 | 2.85 | 4.97 | 2.71 | 205739 | 3.50871423 | DE |
| 12 | 2.94 | 150.769230769 | 1.95 | 4.97 | 1.565 | 191934 | 2.59980531 | DE |
| 26 | 4.25 | 664.0625 | 0.64 | 4.97 | 0.63 | 153199 | 2.01391715 | DE |
| 52 | 4.24 | 652.307692308 | 0.65 | 4.97 | 0.45 | 95442 | 1.79754233 | DE |
| 156 | 4.34 | 789.090909091 | 0.55 | 4.97 | 0.27 | 56328 | 1.3133016 | DE |
| 260 | 4.21 | 619.117647059 | 0.68 | 4.97 | 0.27 | 89734 | 1.15263398 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728022500 | 4.89 | 0.46 | 10.38 | 4.47 | 4.97 | 4.47 | 198088 |
| 1727936100 | 4.43 | -0.12 | -2.64 | 4.6 | 4.6 | 4.3 | 193969 |
| 1727849700 | 4.55 | 0.03 | 0.66 | 4.46 | 4.75 | 4.42 | 95274 |
| 1727763300 | 4.5199999 | -0.01 | -0.22 | 4.64 | 4.64 | 4.3 | 154289 |
| 1727676900 | 4.53 | 0.53 | 13.25 | 4.24 | 4.74 | 4.24 | 563579 |
| 1727417700 | 4 | 0.24 | 6.38 | 3.85 | 4.29 | 3.85 | 420984 |
| 1727331300 | 3.76 | 0.24 | 6.82 | 3.6 | 3.87 | 3.6 | 122524 |
| 1727244900 | 3.52 | -0.02 | -0.56 | 3.58 | 3.82 | 3.46 | 148933 |
| 1727158500 | 3.54 | 0.35 | 10.97 | 3.2 | 3.59 | 3.14 | 353181 |
| 1727072100 | 3.19 | 0.33 | 11.54 | 2.93 | 3.19 | 2.87 | 147398 |
| 1726812900 | 2.86 | -0.26 | -8.33 | 3.07 | 3.17 | 2.86 | 285372 |
| 1726726500 | 3.12 | 0.04 | 1.30 | 3.2 | 3.2 | 2.95 | 56140 |
| 1726640100 | 3.08 | -0.02 | -0.65 | 3.1 | 3.25 | 3.0299999 | 155804 |
| 1726553700 | 3.1 | 0.04 | 1.31 | 3.0099999 | 3.1 | 2.95 | 85014 |
| 1726467300 | 3.06 | 0.24 | 8.51 | 2.89 | 3.12 | 2.89 | 211728 |
| 1726208100 | 2.82 | -0.32 | -10.19 | 3.19 | 3.19 | 2.71 | 273568 |
| 1726121700 | 3.14 | 0.15 | 5.02 | 3.09 | 3.22 | 3.05 | 145915 |
| 1726035300 | 2.99 | -0.41 | -12.06 | 3.4 | 3.4 | 2.89 | 259196 |
| 1725948900 | 3.4 | 0.44 | 14.86 | 2.97 | 3.4 | 2.97 | 273378 |
| 1725862500 | 2.96 | 0.13 | 4.59 | 2.84 | 2.98 | 2.77 | 175221 |
| 1725603300 | 2.83 | 0.01 | 0.35 | 2.87 | 2.87 | 2.75 | 82072 |
| 1725516900 | 2.82 | 0.04 | 1.44 | 2.85 | 2.97 | 2.8 | 105201 |
| 1725430500 | 2.7799999 | 0.04 | 1.46 | 2.66 | 2.7799999 | 2.57 | 162855 |
| 1725344100 | 2.74 | -0.12 | -4.20 | 2.9 | 2.9 | 2.56 | 122598 |
| 1725257700 | 2.86 | 0.25 | 9.58 | 2.71 | 3 | 2.7 | 261985 |
| 1724998500 | 2.61 | 0.12 | 4.82 | 2.63 | 2.75 | 2.46 | 186987 |
| 1724912100 | 2.49 | 0.1 | 4.18 | 2.38 | 2.55 | 2.23 | 232205 |
| 1724825700 | 2.39 | 0.44 | 22.56 | 2.12 | 2.5 | 2.0099999 | 511918 |
| 1724739300 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.9 | 70551 |
| 1724652900 | 1.95 | 0.01 | 0.78 | 1.9625 | 2.06 | 1.945 | 130408 |
| 1724393700 | 1.935 | 0.04 | 1.84 | 1.96 | 1.975 | 1.91 | 55415 |
| 1724307300 | 1.9 | -0.06 | -2.81 | 1.965 | 1.965 | 1.9 | 38674 |
| 1724220900 | 1.955 | 0.01 | 0.51 | 1.915 | 1.96 | 1.915 | 32349 |
| 1724134500 | 1.945 | -0.06 | -2.99 | 2.0099999 | 2.0099999 | 1.86 | 86717 |
| 1724048100 | 2.005 | -0.12 | -5.42 | 2.11 | 2.15 | 1.955 | 97096 |
| 1723788900 | 2.12 | 0.18 | 9.00 | 2 | 2.17 | 2 | 146276 |
| 1723702500 | 1.945 | 0.05 | 2.37 | 1.925 | 1.95 | 1.86 | 72703 |
| 1723616100 | 1.9 | 0 | 0.00 | 1.95 | 1.95 | 1.86 | 26902 |
| 1723529700 | 1.9 | 0.07 | 3.83 | 1.935 | 1.935 | 1.82 | 86307 |
| 1723443300 | 1.83 | 0.02 | 1.10 | 1.745 | 1.95 | 1.745 | 200665 |
| 1723184100 | 1.81 | 0.1 | 5.54 | 1.74 | 1.81 | 1.735 | 100684 |
| 1723097700 | 1.715 | -0.02 | -0.87 | 1.73 | 1.75 | 1.705 | 27070 |
| 1723011300 | 1.73 | -0.04 | -2.26 | 1.805 | 1.805 | 1.65 | 89292 |
| 1722924900 | 1.77 | 0.11 | 6.31 | 1.72 | 1.8 | 1.7 | 195762 |
| 1722838500 | 1.665 | -0.05 | -2.92 | 1.7 | 1.725 | 1.575 | 202718 |
| 1722579300 | 1.715 | -0.13 | -6.79 | 1.88 | 1.88 | 1.705 | 211346 |
| 1722492900 | 1.84 | 0.01 | 0.55 | 1.86 | 1.9 | 1.79 | 139706 |
| 1722406500 | 1.83 | -0.05 | -2.40 | 1.73 | 1.835 | 1.73 | 139079 |
| 1722320100 | 1.875 | 0.18 | 10.29 | 1.7 | 1.895 | 1.565 | 383010 |
| 1722233700 | 1.7 | -0.32 | -15.84 | 2 | 2 | 1.7 | 589558 |
| 1721974500 | 2.02 | -0.07 | -3.35 | 2.05 | 2.15 | 2.0099999 | 151371 |
| 1721888100 | 2.09 | -0.11 | -5.00 | 2.2 | 2.2 | 2.05 | 132430 |
| 1721801700 | 2.2 | 0.17 | 8.37 | 1.985 | 2.25 | 1.985 | 211152 |
| 1721715300 | 2.0299999 | -0.26 | -11.35 | 2.25 | 2.25 | 1.875 | 817184 |
| 1721628900 | 2.29 | -0.06 | -2.55 | 2.35 | 2.35 | 2.25 | 151828 |
| 1721369700 | 2.35 | 0.01 | 0.43 | 2.34 | 2.36 | 2.31 | 82658 |
| 1721283300 | 2.34 | 0.09 | 4.00 | 2.29 | 2.34 | 2.23 | 163072 |
| 1721196900 | 2.25 | 0.05 | 2.27 | 2.25 | 2.36 | 2.22 | 140855 |
| 1721110500 | 2.2 | -0.08 | -3.51 | 2.3 | 2.355 | 2.17 | 342366 |
| 1721024100 | 2.2799999 | 0.24 | 11.76 | 2.06 | 2.29 | 2.04 | 210672 |
| 1720764900 | 2.04 | 0.06 | 3.03 | 1.985 | 2.05 | 1.955 | 233179 |
| 1720678500 | 1.98 | 0.09 | 4.49 | 1.95 | 1.985 | 1.91 | 163674 |
| 1720592100 | 1.895 | -0.03 | -1.30 | 1.94 | 2.05 | 1.8775 | 239649 |
| 1720505700 | 1.92 | 0.22 | 12.61 | 1.735 | 1.92 | 1.72 | 263281 |
| 1720419300 | 1.705 | 0.02 | 1.19 | 1.685 | 1.755 | 1.675 | 98047 |
| 1720160100 | 1.685 | 0 | 0.00 | 1.69 | 1.71 | 1.65 | 69449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
