Kazia Therapeutics Limite... (KZIA)
1.48
-0.05 (-3.27%)
At close: Jan 15, 2025, 10:16 AM
KZIA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.51 | 1.59 | 1.47 | 1.53 | 0.02 | 1.32% | 41,964 |
| Jan 13, 2025 | 1.58 | 1.60 | 1.45 | 1.51 | -0.07 | -4.43% | 82,540 |
| Jan 10, 2025 | 1.63 | 1.66 | 1.42 | 1.58 | -0.11 | -6.51% | 154,435 |
| Jan 8, 2025 | 1.84 | 1.84 | 1.64 | 1.69 | -0.06 | -3.43% | 65,251 |
| Jan 7, 2025 | 1.81 | 1.89 | 1.71 | 1.75 | -0.05 | -2.78% | 65,000 |
| Jan 6, 2025 | 1.85 | 1.86 | 1.76 | 1.80 | 0.00 | 0.00% | 108,911 |
| Jan 3, 2025 | 1.75 | 1.84 | 1.68 | 1.80 | 0.05 | 2.86% | 221,493 |
| Jan 2, 2025 | 1.77 | 1.94 | 1.70 | 1.75 | -0.02 | -1.13% | 241,409 |
| Dec 31, 2024 | 2.85 | 2.93 | 1.75 | 1.77 | -1.33 | -42.90% | 709,000 |
| Dec 30, 2024 | 3.00 | 3.17 | 2.97 | 3.10 | 0.03 | 0.98% | 35,000 |
| Dec 27, 2024 | 3.03 | 3.17 | 2.96 | 3.07 | 0.05 | 1.66% | 33,838 |
| Dec 26, 2024 | 2.95 | 3.20 | 2.85 | 3.02 | 0.11 | 3.78% | 42,632 |
| Dec 24, 2024 | 2.93 | 3.00 | 2.91 | 2.91 | -0.06 | -2.02% | 16,627 |
| Dec 23, 2024 | 2.96 | 3.14 | 2.96 | 2.97 | -0.05 | -1.66% | 21,931 |
| Dec 20, 2024 | 3.11 | 3.16 | 2.89 | 3.02 | -0.01 | -0.33% | 59,700 |
| Dec 19, 2024 | 2.98 | 3.26 | 2.87 | 3.03 | 0.18 | 6.32% | 149,000 |
| Dec 18, 2024 | 3.35 | 3.37 | 2.78 | 2.85 | -0.55 | -16.18% | 141,711 |
| Dec 17, 2024 | 3.64 | 3.64 | 3.00 | 3.40 | 0.07 | 2.10% | 133,707 |
| Dec 16, 2024 | 3.54 | 4.20 | 3.29 | 3.33 | -0.22 | -6.20% | 190,446 |
| Dec 13, 2024 | 3.71 | 3.83 | 3.35 | 3.55 | -0.12 | -3.27% | 44,207 |
| Dec 12, 2024 | 3.60 | 3.81 | 3.51 | 3.67 | 0.00 | 0.00% | 30,800 |
| Dec 11, 2024 | 3.64 | 3.75 | 3.21 | 3.67 | 0.08 | 2.23% | 78,732 |
| Dec 10, 2024 | 3.88 | 4.10 | 3.43 | 3.59 | -0.11 | -2.97% | 148,600 |
| Dec 9, 2024 | 4.28 | 4.52 | 3.67 | 3.70 | -0.68 | -15.53% | 142,642 |
| Dec 6, 2024 | 4.46 | 4.65 | 4.10 | 4.38 | -0.10 | -2.23% | 136,054 |
| Dec 5, 2024 | 4.50 | 4.72 | 4.20 | 4.48 | -0.05 | -1.10% | 75,923 |
| Dec 4, 2024 | 4.94 | 5.08 | 4.52 | 4.53 | -0.41 | -8.30% | 47,115 |
| Dec 3, 2024 | 5.00 | 5.20 | 4.78 | 4.94 | -0.06 | -1.20% | 32,208 |
| Dec 2, 2024 | 5.17 | 5.26 | 4.60 | 5.00 | -0.17 | -3.29% | 141,107 |
| Nov 29, 2024 | 5.62 | 5.75 | 5.16 | 5.17 | -0.29 | -5.31% | 31,200 |
| Nov 27, 2024 | 5.54 | 5.80 | 5.40 | 5.46 | -0.12 | -2.15% | 26,001 |
| Nov 26, 2024 | 5.48 | 5.65 | 5.40 | 5.58 | 0.09 | 1.64% | 28,100 |
| Nov 25, 2024 | 5.76 | 5.86 | 5.40 | 5.49 | -0.27 | -4.69% | 27,741 |
| Nov 22, 2024 | 5.64 | 5.97 | 5.57 | 5.76 | 0.23 | 4.16% | 52,931 |
| Nov 21, 2024 | 5.63 | 5.87 | 5.37 | 5.53 | -0.08 | -1.43% | 18,000 |
| Nov 20, 2024 | 5.67 | 6.01 | 5.50 | 5.61 | -0.10 | -1.75% | 42,127 |
| Nov 19, 2024 | 5.05 | 5.87 | 5.00 | 5.71 | 0.63 | 12.40% | 72,947 |
| Nov 18, 2024 | 4.50 | 5.49 | 4.46 | 5.08 | 0.51 | 11.16% | 47,966 |
| Nov 15, 2024 | 5.27 | 5.41 | 4.30 | 4.57 | -0.70 | -13.28% | 99,680 |
| Nov 14, 2024 | 5.60 | 5.70 | 5.21 | 5.27 | -0.43 | -7.54% | 43,545 |
| Nov 13, 2024 | 6.39 | 6.39 | 5.51 | 5.70 | -0.69 | -10.80% | 101,807 |
| Nov 12, 2024 | 6.69 | 6.88 | 6.35 | 6.39 | -0.39 | -5.75% | 81,434 |
| Nov 11, 2024 | 5.75 | 6.85 | 5.75 | 6.78 | 1.04 | 18.12% | 77,173 |
| Nov 8, 2024 | 5.98 | 6.01 | 5.63 | 5.74 | -0.12 | -2.05% | 58,909 |
| Nov 7, 2024 | 6.36 | 6.50 | 5.71 | 5.86 | -0.54 | -8.44% | 80,594 |
| Nov 6, 2024 | 6.28 | 6.96 | 6.20 | 6.40 | 0.27 | 4.40% | 205,631 |
| Nov 5, 2024 | 6.38 | 7.26 | 6.01 | 6.13 | -0.45 | -6.84% | 222,621 |
| Nov 4, 2024 | 5.65 | 7.81 | 5.65 | 6.58 | 1.06 | 19.20% | 564,400 |
| Nov 1, 2024 | 5.40 | 5.76 | 5.40 | 5.52 | 0.12 | 2.22% | 36,895 |
| Oct 31, 2024 | 5.53 | 5.70 | 5.35 | 5.40 | -0.28 | -4.93% | 40,210 |