Kazia Therapeutics Limited - American Depositary Shares (KZIA)
6.9800
+0.2400 (3.56%)
NASDAQ · Last Trade: Oct 24th, 9:42 PM EDT
Historical Prices For Kazia Therapeutics Limited - American Depositary Shares (KZIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 6.97 | 7.21 | 6.82 | 6.98 | 21,049 | 6.98 |
| 10/23/2025 | 6.56 | 6.95 | 6.56 | 6.74 | 7,851 | 6.74 |
| 10/22/2025 | 6.92 | 7.07 | 6.60 | 6.70 | 25,811 | 6.70 |
| 10/21/2025 | 7.35 | 7.39 | 6.89 | 7.03 | 26,492 | 7.03 |
| 10/20/2025 | 7.09 | 7.39 | 6.95 | 7.39 | 26,596 | 7.39 |
| 10/17/2025 | 7.04 | 7.06 | 6.79 | 7.00 | 28,277 | 7.00 |
| 10/16/2025 | 7.18 | 7.29 | 6.95 | 6.99 | 37,703 | 6.99 |
| 10/15/2025 | 7.01 | 7.22 | 6.93 | 7.22 | 29,278 | 7.22 |
| 10/14/2025 | 6.97 | 7.08 | 6.82 | 6.98 | 15,619 | 6.98 |
| 10/13/2025 | 7.09 | 7.09 | 6.79 | 6.81 | 12,035 | 6.81 |
| 10/10/2025 | 7.21 | 7.30 | 6.92 | 6.98 | 43,579 | 6.98 |
| 10/09/2025 | 7.02 | 7.45 | 6.97 | 7.18 | 52,117 | 7.18 |
| 10/08/2025 | 7.21 | 7.32 | 6.74 | 7.16 | 55,747 | 7.16 |
| 10/07/2025 | 7.08 | 8.00 | 6.97 | 7.14 | 289,716 | 7.14 |
| 10/06/2025 | 6.53 | 6.94 | 6.42 | 6.78 | 44,135 | 6.78 |
| 10/03/2025 | 6.25 | 6.67 | 6.20 | 6.56 | 87,654 | 6.56 |
| 10/02/2025 | 6.84 | 6.97 | 6.31 | 6.31 | 2,890,655 | 6.31 |
| 10/01/2025 | 7.10 | 7.20 | 6.66 | 6.85 | 44,804 | 6.85 |
| 9/30/2025 | 7.50 | 7.50 | 7.21 | 7.21 | 15,043 | 7.21 |
| 9/29/2025 | 7.25 | 7.61 | 7.25 | 7.47 | 13,720 | 7.47 |
| 9/26/2025 | 7.40 | 7.58 | 7.33 | 7.33 | 4,548 | 7.33 |
| 9/25/2025 | 7.99 | 7.99 | 7.10 | 7.33 | 31,597 | 7.33 |
| 9/24/2025 | 7.42 | 8.00 | 7.42 | 7.88 | 14,684 | 7.88 |
| 9/23/2025 | 7.51 | 7.77 | 7.37 | 7.58 | 11,738 | 7.58 |
| 9/22/2025 | 7.63 | 7.81 | 7.28 | 7.52 | 29,551 | 7.52 |
| 9/19/2025 | 7.97 | 8.05 | 7.60 | 7.76 | 14,119 | 7.76 |
| 9/18/2025 | 7.85 | 8.01 | 7.70 | 7.73 | 15,982 | 7.73 |
| 9/17/2025 | 8.00 | 8.19 | 7.90 | 7.94 | 15,946 | 7.94 |
| 9/16/2025 | 7.90 | 8.28 | 7.77 | 8.01 | 16,374 | 8.01 |
| 9/15/2025 | 7.60 | 8.25 | 7.60 | 7.99 | 33,334 | 7.99 |
| 9/12/2025 | 8.00 | 8.28 | 7.78 | 8.00 | 84,993 | 8.00 |
| 9/11/2025 | 8.41 | 8.88 | 7.60 | 8.15 | 2,335,442 | 8.15 |
| 9/10/2025 | 7.95 | 8.25 | 7.92 | 8.25 | 3,880 | 8.25 |
| 9/09/2025 | 7.84 | 8.05 | 7.83 | 8.05 | 5,593 | 8.05 |
| 9/08/2025 | 8.00 | 8.10 | 7.83 | 8.10 | 3,288 | 8.10 |
| 9/05/2025 | 7.71 | 8.04 | 7.71 | 7.76 | 7,365 | 7.76 |
| 9/04/2025 | 8.07 | 8.28 | 7.69 | 8.09 | 16,256 | 8.09 |
| 9/03/2025 | 7.90 | 8.39 | 7.89 | 8.03 | 9,163 | 8.03 |
| 9/02/2025 | 7.72 | 8.30 | 7.52 | 7.79 | 72,923 | 7.79 |
| 8/29/2025 | 7.92 | 8.33 | 7.92 | 8.07 | 4,656 | 8.07 |
| 8/28/2025 | 8.03 | 8.20 | 7.65 | 7.73 | 17,271 | 7.73 |
| 8/27/2025 | 8.06 | 8.07 | 7.54 | 7.81 | 12,625 | 7.81 |
| 8/26/2025 | 7.51 | 8.90 | 7.51 | 8.08 | 36,319 | 8.08 |
| 8/25/2025 | 7.60 | 7.77 | 7.15 | 7.50 | 5,380 | 7.50 |
| 8/22/2025 | 7.38 | 7.71 | 7.31 | 7.71 | 4,478 | 7.71 |
| 8/21/2025 | 7.16 | 7.70 | 7.15 | 7.30 | 17,178 | 7.30 |
| 8/20/2025 | 7.34 | 7.57 | 6.22 | 7.00 | 49,454 | 7.00 |
| 8/19/2025 | 7.66 | 7.70 | 7.30 | 7.30 | 16,330 | 7.30 |
| 8/18/2025 | 7.91 | 8.00 | 7.24 | 7.42 | 32,015 | 7.42 |
| 8/15/2025 | 7.88 | 8.19 | 7.80 | 8.04 | 10,312 | 8.04 |
| 8/14/2025 | 8.02 | 8.33 | 8.01 | 8.27 | 6,400 | 8.27 |
| 8/13/2025 | 8.29 | 8.88 | 8.28 | 8.33 | 10,627 | 8.33 |
| 8/12/2025 | 7.98 | 8.52 | 7.80 | 8.50 | 16,813 | 8.50 |
| 8/11/2025 | 8.07 | 8.30 | 7.58 | 8.17 | 24,877 | 8.17 |
| 8/08/2025 | 8.17 | 8.46 | 7.86 | 8.12 | 9,904 | 8.12 |
| 8/07/2025 | 8.74 | 8.74 | 8.24 | 8.24 | 12,823 | 8.24 |
| 8/06/2025 | 8.82 | 8.99 | 8.42 | 8.67 | 23,083 | 8.67 |
| 8/05/2025 | 8.48 | 8.68 | 8.21 | 8.68 | 10,644 | 8.68 |
| 8/04/2025 | 7.90 | 8.66 | 7.85 | 8.34 | 26,168 | 8.34 |
| 8/01/2025 | 8.40 | 8.40 | 7.40 | 8.18 | 936,494 | 8.18 |
| 7/31/2025 | 8.21 | 8.65 | 8.11 | 8.38 | 27,371 | 8.38 |
| 7/30/2025 | 8.80 | 8.80 | 8.30 | 8.46 | 12,294 | 8.46 |
| 7/29/2025 | 8.56 | 8.85 | 8.40 | 8.62 | 15,693 | 8.62 |
| 7/28/2025 | 9.21 | 10.08 | 8.41 | 8.57 | 71,161 | 8.57 |
| 7/25/2025 | 9.90 | 9.95 | 9.72 | 9.82 | 10,357 | 9.82 |