
EZZ Life Science Holdings Limited (EZZ)
ASX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.19 | -10.0795755968 | 1.885 | 1.885 | 1.66 | 79237 | 1.75183289 | DE |
4 | -0.205 | -10.7894736842 | 1.9 | 2.41 | 1.66 | 66918 | 1.96784899 | DE |
12 | -0.955 | -36.0377358491 | 2.65 | 3.28 | 1.66 | 64511 | 2.26519833 | DE |
26 | -1.145 | -40.3169014085 | 2.84 | 4.97 | 1.66 | 112672 | 3.15728392 | DE |
52 | 1.21 | 249.484536082 | 0.485 | 4.97 | 0.48 | 122496 | 2.31279967 | DE |
156 | 1.385 | 446.774193548 | 0.31 | 4.97 | 0.27 | 66894 | 1.76112228 | DE |
260 | 1.015 | 149.264705882 | 0.68 | 4.97 | 0.27 | 90375 | 1.38692404 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
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 |
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 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관