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 | -0.165 | -9.26966292135 | 1.78 | 1.785 | 1.54 | 63650 | 1.63646606 | DE |
| 4 | -0.25 | -13.4048257373 | 1.865 | 2.41 | 1.54 | 70541 | 1.92970507 | DE |
| 12 | -1.325 | -45.0680272109 | 2.94 | 3.18 | 1.54 | 62408 | 2.16775218 | DE |
| 26 | -1.575 | -49.3730407524 | 3.19 | 4.97 | 1.54 | 108199 | 3.1373663 | DE |
| 52 | 1.125 | 229.591836735 | 0.49 | 4.97 | 0.48 | 121583 | 2.31741645 | DE |
| 156 | 1.295 | 404.6875 | 0.32 | 4.97 | 0.27 | 66458 | 1.75413351 | DE |
| 260 | 0.935 | 137.5 | 0.68 | 4.97 | 0.27 | 89481 | 1.38523784 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741842900 | 1.61 | 0.04 | 2.55 | 1.58 | 1.6399999 | 1.565 | 69663 |
| 1741756500 | 1.57 | -0.03 | -1.57 | 1.565 | 1.57 | 1.54 | 31825 |
| 1741670100 | 1.595 | -0.1 | -5.90 | 1.69 | 1.69 | 1.59 | 135331 |
| 1741583700 | 1.695 | 0.02 | 0.89 | 1.7 | 1.75 | 1.69 | 14730 |
| 1741324500 | 1.68 | -0.01 | -0.59 | 1.68 | 1.72 | 1.68 | 43538 |
| 1741238100 | 1.69 | -0.06 | -3.43 | 1.78 | 1.785 | 1.66 | 92826 |
| 1741151700 | 1.75 | -0.02 | -1.13 | 1.76 | 1.76 | 1.71 | 59890 |
| 1741065300 | 1.77 | -0.04 | -1.94 | 1.795 | 1.795 | 1.72 | 47225 |
| 1740978900 | 1.805 | -0.13 | -6.72 | 1.885 | 1.885 | 1.695 | 152707 |
| 1740719700 | 1.935 | -0.19 | -8.73 | 2.05 | 2.05 | 1.885 | 75854 |
| 1740633300 | 2.12 | -0.2 | -8.62 | 2.3 | 2.3 | 2.05 | 86111 |
| 1740546900 | 2.32 | 0.32 | 15.71 | 2.08 | 2.41 | 2.08 | 250121 |
| 1740460500 | 2.005 | -0.03 | -1.23 | 2 | 2.02 | 2 | 15832 |
| 1740374100 | 2.0299999 | 0.08 | 4.37 | 2 | 2.04 | 2 | 75257 |
| 1740114900 | 1.945 | -0.01 | -0.51 | 1.93 | 1.945 | 1.905 | 21384 |
| 1740028500 | 1.955 | 0.01 | 0.26 | 1.95 | 1.96 | 1.92 | 191625 |
| 1739942100 | 1.95 | 0.02 | 1.04 | 1.97 | 1.97 | 1.92 | 11777 |
| 1739855700 | 1.93 | -0.04 | -1.78 | 1.97 | 1.97 | 1.93 | 20162 |
| 1739769300 | 1.965 | 0.01 | 0.26 | 2.0099999 | 2.04 | 1.92 | 33259 |
| 1739510100 | 1.96 | 0.13 | 7.10 | 1.86 | 2 | 1.855 | 46547 |
| 1739423700 | 1.83 | 0 | 0.00 | 1.865 | 1.865 | 1.83 | 4824 |
| 1739337300 | 1.83 | -0.02 | -1.08 | 1.91 | 1.91 | 1.82 | 50722 |
| 1739250900 | 1.85 | -0.05 | -2.37 | 1.9 | 1.96 | 1.85 | 45678 |
| 1739164500 | 1.895 | 0.03 | 1.88 | 1.9 | 1.92 | 1.865 | 13029 |
| 1738905300 | 1.86 | -0.02 | -1.06 | 1.85 | 1.91 | 1.845 | 33283 |
| 1738818900 | 1.88 | -0.05 | -2.59 | 1.98 | 1.98 | 1.85 | 43440 |
| 1738732500 | 1.93 | -0.09 | -4.46 | 2 | 2 | 1.905 | 38220 |
| 1738646100 | 2.02 | 0 | 0.00 | 2.06 | 2.06 | 2.02 | 5341 |
| 1738559700 | 2.02 | -0.06 | -2.88 | 2.16 | 2.16 | 2.0099999 | 49851 |
| 1738300500 | 2.08 | 0.19 | 9.76 | 1.94 | 2.17 | 1.84 | 102234 |
| 1738214100 | 1.895 | -0.13 | -6.19 | 2.02 | 2.02 | 1.81 | 173362 |
| 1738127700 | 2.02 | -0.12 | -5.61 | 2.14 | 2.14 | 1.99 | 125481 |
| 1738041300 | 2.14 | -0.14 | -6.14 | 2.25 | 2.27 | 2.12 | 201026 |
| 1737695700 | 2.2799999 | -0.15 | -6.17 | 2.42 | 2.42 | 2.2799999 | 63162 |
| 1737609300 | 2.43 | 0.12 | 5.19 | 2.41 | 2.54 | 2.41 | 107103 |
| 1737522900 | 2.31 | 0.13 | 5.96 | 2.19 | 2.39 | 2.19 | 56408 |
| 1737436500 | 2.18 | -0.06 | -2.68 | 2.27 | 2.285 | 2.16 | 106550 |
| 1737350100 | 2.24 | -0.06 | -2.61 | 2.45 | 2.45 | 2.24 | 50836 |
| 1737090900 | 2.3 | -0.04 | -1.71 | 2.42 | 2.45 | 2.3 | 51611 |
| 1737004500 | 2.34 | -0.06 | -2.50 | 2.44 | 2.5 | 2.34 | 48914 |
| 1736918100 | 2.4 | 0.07 | 3.00 | 2.43 | 2.44 | 2.35 | 20192 |
| 1736831700 | 2.33 | -0.15 | -6.05 | 2.4 | 2.49 | 2.255 | 115266 |
| 1736745300 | 2.48 | -0.2 | -7.46 | 2.73 | 2.73 | 2.45 | 86556 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
