Kazia Therapeutics Ltd ADR (KZIA) Historical Stock Data
3.02 ↓0.01 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KZIA is down -2.47% a day on average. There have been 8 days where Kazia Therapeutics Ltd ADR closed green and 22 days where KZIA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.11 | 3.02 | ↓$0.09 (-2.89%) | 2.89 | 3.16 | 59.69K |
| 2024-12-19 | 2.98 | 3.03 | ↑$0.05 (1.68%) | 2.87 | 3.26 | 149K |
| 2024-12-18 | 3.35 | 2.85 | ↓$0.50 (-14.93%) | 2.78 | 3.37 | 141.71K |
| 2024-12-17 | 3.64 | 3.40 | ↓$0.24 (-6.59%) | 3.00 | 3.64 | 133.61K |
| 2024-12-16 | 3.54 | 3.33 | ↓$0.21 (-5.93%) | 3.29 | 4.20 | 190.45K |
| 2024-12-13 | 3.71 | 3.55 | ↓$0.16 (-4.31%) | 3.35 | 3.83 | 44.21K |
| 2024-12-12 | 3.60 | 3.67 | ↑$0.07 (1.94%) | 3.51 | 3.81 | 30.79K |
| 2024-12-11 | 3.64 | 3.67 | ↑$0.03 (0.82%) | 3.21 | 3.75 | 78.70K |
| 2024-12-10 | 3.88 | 3.59 | ↓$0.29 (-7.47%) | 3.43 | 4.10 | 148.59K |
| 2024-12-09 | 4.28 | 3.70 | ↓$0.58 (-13.55%) | 3.67 | 4.52 | 142.44K |
| 2024-12-06 | 4.46 | 4.38 | ↓$0.08 (-1.79%) | 4.10 | 4.65 | 135.51K |
| 2024-12-05 | 4.50 | 4.48 | ↓$0.02 (-0.44%) | 4.20 | 4.72 | 75.92K |
| 2024-12-04 | 4.94 | 4.53 | ↓$0.42 (-8.40%) | 4.52 | 5.08 | 47.12K |
| 2024-12-03 | 5.00 | 4.94 | ↓$0.06 (-1.20%) | 4.78 | 5.20 | 32.21K |
| 2024-12-02 | 5.17 | 5.00 | ↓$0.17 (-3.29%) | 4.60 | 5.26 | 141.11K |
| 2024-11-29 | 5.62 | 5.17 | ↓$0.45 (-8.01%) | 5.16 | 5.75 | 31.16K |
| 2024-11-27 | 5.54 | 5.46 | ↓$0.08 (-1.44%) | 5.40 | 5.80 | 25.93K |
| 2024-11-26 | 5.48 | 5.58 | ↑$0.10 (1.78%) | 5.40 | 5.65 | 28.07K |
| 2024-11-25 | 5.76 | 5.49 | ↓$0.27 (-4.69%) | 5.40 | 5.86 | 27.74K |
| 2024-11-22 | 5.64 | 5.76 | ↑$0.12 (2.13%) | 5.57 | 5.97 | 52.93K |
| 2024-11-21 | 5.63 | 5.53 | ↓$0.10 (-1.78%) | 5.37 | 5.87 | 17.97K |
| 2024-11-20 | 5.67 | 5.61 | ↓$0.06 (-1.06%) | 5.50 | 6.01 | 41.70K |
| 2024-11-19 | 5.05 | 5.71 | ↑$0.66 (13.07%) | 5.00 | 5.87 | 72.95K |
| 2024-11-18 | 4.50 | 5.08 | ↑$0.58 (12.89%) | 4.46 | 5.49 | 47.87K |
| 2024-11-15 | 5.27 | 4.57 | ↓$0.70 (-13.28%) | 4.30 | 5.41 | 99.68K |
| 2024-11-14 | 5.60 | 5.27 | ↓$0.33 (-5.89%) | 5.21 | 5.70 | 43.47K |
| 2024-11-13 | 6.39 | 5.70 | ↓$0.69 (-10.80%) | 5.51 | 6.39 | 101.40K |
| 2024-11-12 | 6.69 | 6.39 | ↓$0.30 (-4.48%) | 6.35 | 6.88 | 81.43K |
| 2024-11-11 | 5.75 | 6.78 | ↑$1.03 (17.91%) | 5.75 | 6.85 | 77.17K |
| 2024-11-08 | 5.98 | 5.74 | ↓$0.24 (-4.01%) | 5.63 | 6.01 | 58.81K |
Create an account or log in to view more rows.
$KZIA buy buy buy!!
$KZIA Come on.. Let it fall.. buy later bulls
$KZIA just bought a half position.
$KZIA has just been halted from trading.
$KZIA looks like a loading
$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 tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$KZIA prepare your cash to buy dip