Kazia Therapeutics Ltd ADR (KZIA) Historical Stock Data

1.01 ↑0.01 (1.00%)

As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, KZIA is up 1.35% a day on average. There have been 21 days where Kazia Therapeutics Ltd ADR closed green and 9 days where KZIA closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-30	1.00	1.01	↑$0.01 (1.00%)	0.99	1.05	63.26K
2023-01-27	1.00	1.00	↑$0.00 (0.00%)	0.97	1.04	32.19K
2023-01-26	0.98	1.01	↑$0.03 (2.64%)	0.98	1.03	35.57K
2023-01-25	1.05	0.96	↓$0.09 (-8.50%)	0.95	1.05	72.43K
2023-01-24	1.02	1.02	↑$0.00 (0.00%)	1.00	1.05	37.19K
2023-01-23	1.01	1.02	↑$0.01 (0.99%)	0.98	1.03	67.65K
2023-01-20	0.99	1.01	↑$0.02 (2.02%)	0.96	1.03	77.35K
2023-01-19	0.95	0.99	↑$0.04 (3.98%)	0.91	1.02	104.66K
2023-01-18	0.95	0.95	↓$0.00 (-0.26%)	0.91	0.97	57.28K
2023-01-17	0.90	0.90	↑$0.00 (0.00%)	0.87	0.99	169.63K
2023-01-11	0.98	1.05	↑$0.08 (7.69%)	0.94	1.05	186.02K
2023-01-10	0.84	0.95	↑$0.11 (12.64%)	0.84	0.98	226.22K
2023-01-09	0.79	0.82	↑$0.03 (3.99%)	0.75	0.88	132.98K
2023-01-06	0.78	0.79	↑$0.01 (0.85%)	0.70	0.79	91.73K
2023-01-05	0.72	0.78	↑$0.06 (8.44%)	0.67	0.78	85.27K
2023-01-04	0.75	0.73	↓$0.02 (-2.67%)	0.69	0.76	70.46K
2023-01-03	0.66	0.75	↑$0.09 (13.39%)	0.66	0.75	189.80K
2022-12-30	0.57	0.61	↑$0.04 (7.88%)	0.55	0.63	191.03K
2022-12-29	0.52	0.54	↑$0.02 (3.82%)	0.50	0.55	35.36K
2022-12-28	0.52	0.50	↓$0.02 (-3.52%)	0.50	0.53	27.44K
2022-12-27	0.52	0.51	↓$0.01 (-2.79%)	0.50	0.54	22.63K
2022-12-23	0.52	0.54	↑$0.02 (4.69%)	0.52	0.56	9.38K
2022-12-22	0.53	0.53	↑$0.00 (0.02%)	0.51	0.56	31.43K
2022-12-21	0.53	0.54	↑$0.01 (2.42%)	0.52	0.54	25.15K
2022-12-20	0.53	0.54	↑$0.01 (2.59%)	0.51	0.57	71.43K
2022-12-19	0.52	0.52	↑$0.00 (0.04%)	0.51	0.59	12.44K
2022-12-16	0.55	0.53	↓$0.02 (-3.22%)	0.53	0.59	70.54K
2022-12-15	0.57	0.55	↓$0.03 (-4.71%)	0.54	0.59	84.43K
2022-12-14	0.60	0.57	↓$0.03 (-4.50%)	0.57	0.60	18.50K
2022-12-13	0.63	0.58	↓$0.05 (-8.44%)	0.58	0.63	26.60K