Kazia Therapeutics Ltd ADR (KZIA) Historical Stock Data
8.00 ↓0.58 (-6.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KZIA is up 0.18% a day on average. There have been 12 days where Kazia Therapeutics Ltd ADR closed green and 18 days where KZIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 8.49 | 8.00 | ↓$0.49 (-5.77%) | 7.13 | 8.50 | 396.95K |
| 2025-12-23 | 9.91 | 8.58 | ↓$1.33 (-13.42%) | 6.65 | 9.91 | 559.83K |
| 2025-12-22 | 10.99 | 10.00 | ↓$0.99 (-9.01%) | 9.55 | 11.06 | 109.22K |
| 2025-12-19 | 10.03 | 10.87 | ↑$0.84 (8.37%) | 9.67 | 10.90 | 63.05K |
| 2025-12-18 | 9.25 | 9.98 | ↑$0.73 (7.89%) | 9.21 | 10.31 | 85.39K |
| 2025-12-17 | 10.20 | 9.11 | ↓$1.09 (-10.69%) | 8.91 | 10.83 | 233.40K |
| 2025-12-16 | 9.65 | 9.99 | ↑$0.34 (3.52%) | 9.65 | 12.20 | 367.70K |
| 2025-12-15 | 11.00 | 9.51 | ↓$1.49 (-13.55%) | 9.14 | 11.00 | 135.97K |
| 2025-12-12 | 13.72 | 10.43 | ↓$3.29 (-23.98%) | 10.16 | 13.72 | 236.35K |
| 2025-12-11 | 13.06 | 13.08 | ↑$0.02 (0.15%) | 12.86 | 14.08 | 86.28K |
| 2025-12-10 | 15.50 | 12.80 | ↓$2.70 (-17.42%) | 11.75 | 15.64 | 254.30K |
| 2025-12-09 | 15.77 | 15.57 | ↓$0.20 (-1.27%) | 15.20 | 17.10 | 176.57K |
| 2025-12-08 | 15.25 | 15.72 | ↑$0.47 (3.08%) | 15.25 | 17.40 | 255.47K |
| 2025-12-05 | 13.50 | 15.05 | ↑$1.55 (11.48%) | 13.50 | 15.05 | 221.65K |
| 2025-12-04 | 12.99 | 13.38 | ↑$0.39 (3.00%) | 12.84 | 16.23 | 338.80K |
| 2025-12-03 | 10.06 | 13.25 | ↑$3.19 (31.71%) | 10.00 | 13.44 | 252.66K |
| 2025-12-02 | 8.03 | 10.06 | ↑$2.03 (25.28%) | 7.75 | 10.93 | 660.95K |
| 2025-12-01 | 10.34 | 9.15 | ↓$1.19 (-11.51%) | 9.06 | 11.13 | 158.76K |
| 2025-11-28 | 9.86 | 10.55 | ↑$0.69 (7.00%) | 9.75 | 10.83 | 35.82K |
| 2025-11-26 | 13.03 | 9.96 | ↓$3.07 (-23.56%) | 9.90 | 13.05 | 390.58K |
| 2025-11-25 | 8.29 | 12.79 | ↑$4.50 (54.28%) | 8.11 | 14.42 | 1.39M |
| 2025-11-24 | 8.47 | 8.45 | ↓$0.02 (-0.24%) | 7.70 | 8.66 | 117.59K |
| 2025-11-21 | 7.61 | 8.35 | ↑$0.74 (9.72%) | 7.51 | 8.48 | 269.94K |
| 2025-11-20 | 7.74 | 7.48 | ↓$0.26 (-3.36%) | 7.09 | 7.98 | 656.13K |
| 2025-11-19 | 7.75 | 7.74 | ↓$0.00 (-0.06%) | 7.60 | 8.75 | 26.83M |
| 2025-11-18 | 6.00 | 5.76 | ↓$0.24 (-4.00%) | 5.58 | 6.00 | 3.63M |
| 2025-11-17 | 6.49 | 6.08 | ↓$0.41 (-6.29%) | 5.84 | 6.69 | 19.47K |
| 2025-11-14 | 7.11 | 6.27 | ↓$0.84 (-11.81%) | 6.27 | 7.11 | 70.12K |
| 2025-11-13 | 7.55 | 7.29 | ↓$0.26 (-3.44%) | 7.20 | 7.57 | 14.63K |
| 2025-11-12 | 7.65 | 7.60 | ↓$0.05 (-0.65%) | 7.46 | 7.65 | 17.60K |
Create an account or log in to view more rows.
$KZIA has just been halted from trading due to volatility.
$KZIA It’s that TIME!! To Double down!
$KZIA what time we going green?
$KZIA has just been halted from trading due to volatility.
$KZIA has just been halted from trading due to volatility.
$KZIA has just been halted from trading due to volatility.
$KZIA has just been halted from trading due to volatility.
$KZIA has just been halted from trading due to volatility.
$KZIA I like the stock!
$KZIA green shoots