NASDAQ : KZIA
Kazia Therapeutics Limited — Price history
Healthcare · Biotechnology · Australia
Last price 8.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 116.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Kazia Therapeutics Limited (KZIA) closed at 8.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 8.57 | 8.57 | 7.9 | 8.05 | 156,044 | -5.29% |
| 2026-10-30 | 8.71 | 8.714 | 7.92 | 8.5 | 230,437 | -2.52% |
| 2026-10-29 | 9.1 | 9.1 | 8.352 | 8.72 | 222,009 | +4.68% |
| 2026-10-28 | 8.27 | 8.37 | 8.06 | 8.33 | 160,830 | +1.96% |
| 2026-10-27 | 8.03 | 8.54 | 7.81 | 8.17 | 231,925 | +3.81% |
| 2026-10-26 | 8 | 8.18 | 7.604 | 7.87 | 189,221 | +0.77% |
| 2026-10-23 | 7.981 | 8.06 | 7.475 | 7.81 | 52,676 | -3.22% |
| 2026-10-22 | 8.04 | 8.36 | 7.25 | 8.07 | 128,764 | -1.34% |
| 2026-10-21 | 8.11 | 8.38 | 8.04 | 8.18 | 166,146 | +3.81% |
| 2026-10-20 | 8.21 | 8.21 | 7.81 | 7.88 | 168,237 | +0.38% |
| 2026-10-19 | 7.42 | 7.93 | 7.31 | 7.85 | 245,153 | +8.28% |
| 2026-10-16 | 7.44 | 7.79 | 7.15 | 7.25 | 276,309 | -2.03% |
| 2026-10-15 | 6.8 | 7.59 | 6.8 | 7.4 | 385,746 | +8.98% |
| 2026-10-14 | 7.85 | 8.31 | 6.62 | 6.79 | 825,370 | -15.55% |
| 2026-10-13 | 8.77 | 8.94 | 8 | 8.04 | 276,441 | -8.74% |
| 2026-10-12 | 9.05 | 9.18 | 8.72 | 8.81 | 67,000 | -1.34% |
| 2026-10-09 | 8.89 | 9.08 | 8.75 | 8.93 | 123,436 | +1.25% |
| 2026-10-08 | 9.25 | 9.51 | 8.71 | 8.82 | 252,601 | -5.06% |
| 2026-10-07 | 9.2 | 9.53 | 9.14 | 9.29 | 133,538 | +0.32% |
| 2026-10-06 | 9.53 | 9.65 | 9.163 | 9.26 | 129,943 | -0.96% |
| 2026-10-05 | 9.31 | 9.54 | 9.12 | 9.35 | 240,613 | +0.86% |
| 2026-10-02 | 9.59 | 9.743 | 9.12 | 9.27 | 128,650 | -2.11% |
| 2026-10-01 | 9.56 | 9.685 | 9.37 | 9.47 | 132,203 | -1.30% |
| 2026-09-30 | 9.9 | 9.9 | 9.46 | 9.595 | 188,121 | -1.59% |
| 2026-09-29 | 9.72 | 9.835 | 9.43 | 9.75 | 176,351 | +1.56% |
| 2026-09-28 | 9.44 | 10.26 | 9.33 | 9.6 | 285,495 | +0.31% |
| 2026-09-25 | 9.77 | 9.99 | 9.42 | 9.57 | 244,307 | -2.15% |
| 2026-09-24 | 9.5 | 9.99 | 9.01 | 9.78 | 561,146 | +1.87% |
| 2026-09-23 | 10.95 | 10.95 | 9.23 | 9.6 | 531,020 | -12.09% |
| 2026-09-22 | 10.8 | 11.254 | 10.71 | 10.92 | 321,132 | +2.54% |
| 2026-09-21 | 10.53 | 10.79 | 10.19 | 10.65 | 193,461 | +2.50% |
| 2026-09-18 | 10.89 | 11 | 10.38 | 10.39 | 169,908 | -4.33% |
| 2026-09-17 | 10.515 | 10.9 | 10.16 | 10.86 | 446,971 | +6.47% |
| 2026-09-16 | 10.5 | 10.97 | 10.15 | 10.2 | 353,819 | -1.54% |
| 2026-09-15 | 11.11 | 11.11 | 10.21 | 10.36 | 495,835 | -7.17% |
| 2026-09-14 | 11.12 | 11.639 | 11.12 | 11.16 | 153,223 | -0.27% |
| 2026-09-11 | 11.1 | 11.425 | 10.83 | 11.19 | 340,791 | +1.63% |
| 2026-09-10 | 11.75 | 11.75 | 10.83 | 11.01 | 374,293 | -7.32% |
| 2026-09-09 | 12.5 | 12.75 | 11.76 | 11.88 | 238,063 | -1.08% |
| 2026-09-08 | 12.29 | 12.47 | 11.95 | 12.01 | 158,673 | -2.44% |
| 2026-09-04 | 12 | 12.62 | 11.765 | 12.31 | 414,445 | +1.23% |
| 2026-09-03 | 12.62 | 12.99 | 12.04 | 12.16 | 413,805 | -3.57% |
| 2026-09-02 | 12.66 | 13.13 | 12.05 | 12.61 | 360,967 | -0.16% |
| 2026-09-01 | 13.69 | 13.69 | 12.27 | 12.63 | 612,196 | -8.28% |
| 2026-08-31 | 13.7 | 14.42 | 13 | 13.77 | 379,865 | +1.40% |
| 2026-08-28 | 15.48 | 15.5 | 13.3 | 13.58 | 1,179,372 | -19.64% |
| 2026-08-27 | 14.67 | 17.18 | 14.67 | 16.9 | 985,901 | +15.75% |
| 2026-08-26 | 13.79 | 14.79 | 13.62 | 14.6 | 100,846 | +5.87% |
| 2026-08-25 | 13.25 | 13.98 | 13.25 | 13.79 | 92,935 | +4.47% |
| 2026-08-24 | 13.36 | 13.422 | 13 | 13.2 | 61,795 | -1.53% |
| 2026-08-21 | 13.67 | 13.96 | 13.06 | 13.405 | 148,986 | -1.94% |
| 2026-08-20 | 13.96 | 13.97 | 13.44 | 13.67 | 99,556 | -2.84% |
| 2026-08-19 | 14.75 | 15 | 13.77 | 14.07 | 141,551 | -2.16% |
| 2026-08-18 | 13.37 | 14.725 | 13 | 14.38 | 161,701 | +6.05% |
| 2026-08-17 | 13.35 | 13.78 | 13.09 | 13.56 | 115,868 | +0.30% |
| 2026-08-14 | 13.11 | 13.75 | 12.82 | 13.52 | 142,766 | +2.35% |
| 2026-08-13 | 13.39 | 13.54 | 12.5 | 13.21 | 249,827 | +3.28% |
| 2026-08-12 | 13.92 | 14.23 | 12.71 | 12.79 | 256,666 | -7.85% |
| 2026-08-11 | 13.99 | 14.37 | 13.67 | 13.88 | 95,205 | -0.50% |
| 2026-08-10 | 13.78 | 14.82 | 13.78 | 13.95 | 210,865 | +0.47% |
| 2026-08-07 | 12.36 | 13.95 | 12.33 | 13.885 | 295,172 | +12.61% |
| 2026-08-06 | 11.9 | 12.79 | 11.9 | 12.33 | 250,777 | +2.75% |
| 2026-08-05 | 12.26 | 12.39 | 11.57 | 12 | 233,033 | -2.52% |
| 2026-08-04 | 12.55 | 13.18 | 12.3 | 12.31 | 152,243 | -0.81% |
| 2026-08-03 | 12.8 | 12.956 | 12.28 | 12.41 | 197,332 | -1.66% |
| 2026-07-31 | 13.13 | 13.55 | 12.52 | 12.62 | 298,695 | -1.56% |
| 2026-07-30 | 12.27 | 13 | 11.93 | 12.82 | 329,562 | +6.57% |
| 2026-07-29 | 12.64 | 13.22 | 11.78 | 12.03 | 162,214 | -5.20% |
| 2026-07-28 | 12.25 | 12.85 | 11.48 | 12.69 | 201,371 | +3.93% |
| 2026-07-27 | 12.66 | 12.91 | 12.04 | 12.21 | 173,794 | -0.41% |
| 2026-07-24 | 13.04 | 13.384 | 12.03 | 12.26 | 317,976 | -5.98% |
| 2026-07-23 | 14.55 | 14.685 | 12.51 | 13.04 | 381,380 | -10.68% |
| 2026-07-22 | 14.28 | 14.61 | 13.66 | 14.6 | 125,572 | +3.18% |
| 2026-07-21 | 13.66 | 14.36 | 13.445 | 14.15 | 167,652 | +4.43% |
| 2026-07-20 | 13.4 | 13.71 | 13.11 | 13.55 | 73,598 | +1.57% |
| 2026-07-17 | 12.755 | 13.65 | 12.755 | 13.34 | 95,834 | +1.68% |
| 2026-07-16 | 13.3 | 13.59 | 12.935 | 13.12 | 140,947 | -2.38% |
| 2026-07-15 | 13.45 | 14.05 | 13.24 | 13.44 | 182,625 | -0.22% |
| 2026-07-14 | 13.5 | 14.03 | 13.23 | 13.47 | 187,835 | -0.88% |
| 2026-07-13 | 13.64 | 13.93 | 12.75 | 13.59 | 122,261 | +0.22% |
| 2026-07-10 | 12.91 | 13.65 | 11.9 | 13.56 | 240,558 | +4.47% |
| 2026-07-09 | 12.51 | 13.61 | 12.51 | 12.98 | 235,741 | +4.17% |
| 2026-07-08 | 12.94 | 13.23 | 12.25 | 12.46 | 285,286 | -4.89% |
| 2026-07-07 | 12.88 | 13.31 | 12.465 | 13.1 | 281,990 | +0.15% |
| 2026-07-06 | 13.24 | 13.61 | 12.95 | 13.08 | 52,628 | -1.28% |
| 2026-07-02 | 13.63 | 14.15 | 13.14 | 13.25 | 116,113 | -1.05% |
| 2026-07-01 | 14.78 | 14.81 | 13.39 | 13.39 | 144,158 | -4.90% |
| 2026-06-30 | 14.4 | 14.58 | 14.05 | 14.08 | 127,722 | -2.63% |
| 2026-06-29 | 14.3 | 15.31 | 14.07 | 14.46 | 195,251 | +1.69% |
| 2026-06-26 | 13.67 | 14.61 | 13.67 | 14.22 | 90,086 | +2.16% |
| 2026-06-25 | 14.65 | 15.09 | 13.72 | 13.92 | 146,839 | -4.85% |
| 2026-06-24 | 14.7 | 15.25 | 14.4 | 14.63 | 207,005 | -0.41% |
| 2026-06-23 | 13.83 | 15.07 | 13.83 | 14.69 | 168,235 | +4.93% |
| 2026-06-22 | 13.91 | 14.28 | 13.5 | 14 | 80,781 | +1.01% |
| 2026-06-18 | 14.44 | 14.87 | 13.32 | 13.86 | 195,990 | -2.74% |
| 2026-06-17 | 13.7 | 14.78 | 13.5 | 14.25 | 196,315 | +3.49% |
| 2026-06-16 | 14.13 | 14.33 | 13.77 | 13.77 | 178,863 | -2.20% |
| 2026-06-15 | 14.56 | 14.97 | 13.67 | 14.08 | 146,788 | -1.40% |
| 2026-06-12 | 12.63 | 14.41 | 12.6 | 14.28 | 167,825 | +13.88% |
| 2026-06-11 | 12.07 | 12.69 | 11.76 | 12.54 | 352,084 | +9.04% |
| 2026-06-10 | 11.87 | 11.87 | 11.259 | 11.5 | 85,006 | +0.70% |
| 2026-06-09 | 11.42 | 11.87 | 10.865 | 11.42 | 81,848 | +0.18% |
| 2026-06-08 | 11.4 | 12.23 | 11.31 | 11.4 | 183,127 | +3.73% |
| 2026-06-05 | 11.4 | 11.5 | 10.59 | 10.99 | 201,029 | -3.60% |
| 2026-06-04 | 11.1 | 12.04 | 10.975 | 11.4 | 163,978 | +4.11% |
| 2026-06-03 | 11.7 | 12.18 | 10.67 | 10.95 | 455,169 | -7.12% |
| 2026-06-02 | 12.28 | 13.08 | 11.79 | 11.79 | 301,534 | -6.13% |
| 2026-06-01 | 12.61 | 13.09 | 12.4 | 12.56 | 89,399 | -1.72% |
| 2026-05-29 | 12.29 | 13.315 | 12.29 | 12.78 | 148,180 | +0.87% |
| 2026-05-28 | 12.34 | 12.97 | 12.065 | 12.67 | 330,025 | +4.19% |
| 2026-05-27 | 12.64 | 12.94 | 11.7 | 12.16 | 226,047 | -2.80% |
| 2026-05-26 | 13.675 | 13.735 | 12.3 | 12.51 | 253,373 | -8.42% |
| 2026-05-22 | 13.23 | 14.07 | 13.23 | 13.66 | 156,102 | +3.72% |
| 2026-05-21 | 12.94 | 13.6 | 12.45 | 13.17 | 170,370 | +1.54% |
| 2026-05-20 | 12.08 | 13.14 | 12.08 | 12.97 | 109,704 | +7.37% |
| 2026-05-19 | 12.4 | 12.55 | 11.72 | 12.08 | 271,261 | -3.82% |
| 2026-05-18 | 13.25 | 13.36 | 12.31 | 12.56 | 378,811 | -4.56% |
| 2026-05-15 | 13.51 | 13.925 | 13.16 | 13.16 | 165,349 | -4.84% |
| 2026-05-14 | 13.92 | 14.28 | 13.51 | 13.83 | 143,490 | -1.21% |
| 2026-05-13 | 14.14 | 14.66 | 13.92 | 14 | 82,027 | -2.10% |