Kazia Therapeutics Ltd ADR (KZIA) Historical Stock Data
13.38 ↑0.13 (0.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KZIA is up 2.69% a day on average. There have been 16 days where Kazia Therapeutics Ltd ADR closed green and 14 days where KZIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 7.98 | 7.66 | ↓$0.32 (-4.01%) | 7.43 | 7.98 | 24.35K |
| 2025-11-10 | 7.31 | 7.39 | ↑$0.08 (1.09%) | 7.31 | 7.99 | 19.16K |
| 2025-11-07 | 7.48 | 7.33 | ↓$0.15 (-2.01%) | 7.18 | 7.48 | 16.54K |
| 2025-11-06 | 7.78 | 7.50 | ↓$0.28 (-3.60%) | 7.50 | 7.93 | 28.57K |
| 2025-11-05 | 7.51 | 7.68 | ↑$0.17 (2.26%) | 7.44 | 7.75 | 5.72K |
| 2025-11-04 | 7.58 | 7.66 | ↑$0.08 (1.06%) | 7.37 | 7.66 | 7.15K |
| 2025-11-03 | 7.57 | 7.75 | ↑$0.19 (2.45%) | 7.45 | 7.81 | 16.47K |
| 2025-10-31 | 7.61 | 7.81 | ↑$0.20 (2.70%) | 7.61 | 8.02 | 29.05K |
| 2025-10-30 | 7.70 | 7.68 | ↓$0.02 (-0.26%) | 7.33 | 7.95 | 42.39K |
| 2025-10-29 | 7.40 | 7.69 | ↑$0.29 (3.92%) | 7.20 | 7.88 | 73.61K |
| 2025-10-28 | 7.15 | 7.25 | ↑$0.10 (1.40%) | 7.00 | 7.46 | 32.06K |
| 2025-10-27 | 6.83 | 7.30 | ↑$0.47 (6.88%) | 6.51 | 7.35 | 0.94M |
| 2025-10-24 | 6.98 | 6.98 | ↑$0.01 (0.07%) | 6.82 | 7.21 | 20.95K |
| 2025-10-23 | 6.56 | 6.74 | ↑$0.18 (2.74%) | 6.56 | 6.95 | 7.84K |
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