Kazia Therapeutics Limite... (KZIA)
0.81
-0.05 (-5.81%)
At close: Mar 03, 2025, 3:58 PM
0.81
0.00%
After-hours: Mar 03, 2025, 04:05 PM EST
KZIA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.80 | 0.88 | 0.80 | 0.85 | 0.01 | 1.19% | 49,913 |
| Feb 27, 2025 | 0.86 | 0.86 | 0.83 | 0.84 | -0.03 | -3.45% | 69,529 |
| Feb 26, 2025 | 0.81 | 0.87 | 0.80 | 0.87 | 0.05 | 6.10% | 98,900 |
| Feb 25, 2025 | 0.87 | 0.89 | 0.78 | 0.82 | -0.05 | -5.75% | 127,100 |
| Feb 24, 2025 | 0.91 | 0.91 | 0.85 | 0.87 | -0.01 | -1.14% | 108,100 |
| Feb 21, 2025 | 0.87 | 0.90 | 0.85 | 0.88 | 0.00 | 0.00% | 121,338 |
| Feb 20, 2025 | 0.92 | 0.92 | 0.85 | 0.88 | -0.01 | -1.12% | 232,617 |
| Feb 19, 2025 | 0.94 | 0.95 | 0.85 | 0.89 | -0.01 | -1.11% | 246,300 |
| Feb 18, 2025 | 0.93 | 0.96 | 0.87 | 0.90 | 0.01 | 1.12% | 125,681 |
| Feb 14, 2025 | 0.95 | 0.99 | 0.89 | 0.89 | -0.05 | -5.32% | 186,741 |
| Feb 13, 2025 | 1.00 | 1.01 | 0.92 | 0.94 | -0.04 | -4.08% | 187,800 |
| Feb 12, 2025 | 1.00 | 1.05 | 0.90 | 0.98 | -0.03 | -2.97% | 241,233 |
| Feb 11, 2025 | 1.10 | 1.14 | 0.99 | 1.01 | -0.07 | -6.48% | 261,564 |
| Feb 10, 2025 | 1.26 | 1.37 | 1.07 | 1.08 | -0.18 | -14.29% | 538,500 |
| Feb 7, 2025 | 1.50 | 1.50 | 1.25 | 1.26 | -0.24 | -16.00% | 461,400 |
| Feb 6, 2025 | 1.45 | 1.60 | 1.42 | 1.50 | 0.10 | 7.14% | 428,300 |
| Feb 5, 2025 | 1.39 | 1.47 | 1.31 | 1.40 | 0.00 | 0.00% | 462,838 |
| Feb 4, 2025 | 1.45 | 1.48 | 1.39 | 1.40 | -0.09 | -6.04% | 284,433 |
| Feb 3, 2025 | 1.45 | 1.56 | 1.41 | 1.49 | -0.09 | -5.70% | 483,847 |
| Jan 31, 2025 | 1.69 | 1.71 | 1.43 | 1.58 | -0.32 | -16.84% | 2,233,100 |
| Jan 30, 2025 | 2.16 | 2.64 | 1.73 | 1.90 | 0.52 | 37.68% | 103,972,700 |
| Jan 29, 2025 | 1.43 | 1.68 | 1.34 | 1.38 | -0.01 | -0.72% | 85,692 |
| Jan 28, 2025 | 1.57 | 1.61 | 1.37 | 1.39 | -0.16 | -10.32% | 69,451 |
| Jan 27, 2025 | 1.69 | 1.73 | 1.50 | 1.55 | -0.15 | -8.82% | 68,757 |
| Jan 24, 2025 | 1.44 | 1.73 | 1.44 | 1.70 | 0.23 | 15.65% | 117,026 |
| Jan 23, 2025 | 1.40 | 1.47 | 1.32 | 1.47 | 0.10 | 7.30% | 56,900 |
| Jan 22, 2025 | 1.42 | 1.45 | 1.35 | 1.37 | -0.07 | -4.86% | 74,744 |
| Jan 21, 2025 | 1.50 | 1.50 | 1.39 | 1.44 | 0.02 | 1.41% | 36,200 |
| Jan 17, 2025 | 1.50 | 1.52 | 1.39 | 1.42 | -0.04 | -2.74% | 36,789 |
| Jan 16, 2025 | 1.58 | 1.58 | 1.45 | 1.46 | -0.09 | -5.81% | 49,325 |
| Jan 15, 2025 | 1.54 | 1.58 | 1.45 | 1.55 | 0.02 | 1.31% | 51,455 |
| Jan 14, 2025 | 1.51 | 1.59 | 1.47 | 1.53 | 0.02 | 1.32% | 42,114 |
| 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 |