Skip to main content

Kazia Therapeutics Ltd ADR (NQ: KZIA )

5.400 -0.280 (-4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 0.4000 0.4500 0.3850 0.4299 1,203,682 +0.04(+9.06%)
Sep 27, 2024 0.3700 0.3975 0.3647 0.3942 823,254 +0.03(+8.18%)
Sep 26, 2024 0.3496 0.3699 0.3440 0.3644 831,044 +0.04(+11.44%)
Sep 25, 2024 0.3280 0.3390 0.3117 0.3270 523,247 +0.00(+0.21%)
Sep 24, 2024 0.3300 0.3344 0.3180 0.3263 240,755 -0.01(-2.42%)
Sep 23, 2024 0.3178 0.3344 0.3110 0.3344 320,872 +0.01(+2.99%)
Sep 20, 2024 0.3300 0.3300 0.3150 0.3247 209,524 -0.01(-1.70%)
Sep 19, 2024 0.3330 0.3400 0.3202 0.3303 457,600 -0.01(-2.85%)
Sep 18, 2024 0.3258 0.3460 0.3120 0.3400 542,798 +0.02(+6.18%)
Sep 17, 2024 0.3383 0.3397 0.3150 0.3202 914,819 -0.02(-5.82%)
Sep 16, 2024 0.3450 0.3500 0.3340 0.3400 576,515 -0.00(-0.90%)
Sep 13, 2024 0.3277 0.3550 0.3231 0.3431 1,444,621 -0.00(-0.98%)
Sep 12, 2024 0.3699 0.3787 0.3240 0.3465 21,746,112 -0.02(-5.25%)
Sep 11, 2024 0.3680 0.3800 0.3511 0.3657 245,392 +0.00(+0.03%)
Sep 10, 2024 0.3827 0.3845 0.3650 0.3656 184,640 -0.01(-3.31%)
Sep 09, 2024 0.3720 0.3858 0.3702 0.3781 121,775 +0.01(+1.78%)
Sep 06, 2024 0.3854 0.3960 0.3650 0.3715 495,778 -0.04(-9.39%)
Sep 05, 2024 0.3900 0.4100 0.3600 0.4100 352,509 +0.03(+7.30%)
Sep 04, 2024 0.3820 0.4121 0.3813 0.3821 209,033 +0.00(+0.98%)
Sep 03, 2024 0.4100 0.4500 0.3600 0.3784 755,901 -0.04(-10.61%)
Aug 30, 2024 0.3884 0.4400 0.3824 0.4233 1,220,203 +0.03(+8.12%)
Aug 29, 2024 0.3855 0.3960 0.3705 0.3915 195,436 +0.00(+0.90%)
Aug 28, 2024 0.4134 0.4299 0.3800 0.3880 743,585 -0.05(-11.13%)
Aug 27, 2024 0.3700 0.4500 0.3400 0.4366 2,677,733 +0.08(+21.24%)
Aug 26, 2024 0.3600 0.3700 0.3470 0.3601 377,059 +0.00(+0.03%)
Aug 23, 2024 0.3500 0.3656 0.3410 0.3600 242,267 +0.01(+2.30%)
Aug 22, 2024 0.3673 0.3720 0.3400 0.3519 386,955 -0.01(-3.90%)
Aug 21, 2024 0.3700 0.3846 0.3500 0.3662 340,303 -0.00(-1.03%)
Aug 20, 2024 0.3700 0.3800 0.3600 0.3700 252,372 -0.01(-2.43%)
Aug 19, 2024 0.4041 0.4100 0.3734 0.3792 622,106 -0.02(-5.20%)
Aug 16, 2024 0.4100 0.4150 0.3830 0.4000 507,946 +0.02(+3.90%)
Aug 15, 2024 0.3698 0.3856 0.3650 0.3850 230,494 +0.03(+7.72%)
Aug 14, 2024 0.4000 0.4000 0.3547 0.3574 552,452 -0.04(-9.52%)
Aug 13, 2024 0.4081 0.4240 0.3802 0.3950 1,051,185 -0.01(-2.83%)
Aug 12, 2024 0.4404 0.4586 0.4006 0.4065 680,875 -0.02(-5.47%)
Aug 09, 2024 0.4100 0.4600 0.4000 0.4300 1,405,762 +0.04(+9.69%)
Aug 08, 2024 0.3440 0.4261 0.3401 0.3920 1,660,975 +0.04(+12.35%)
Aug 07, 2024 0.3200 0.3499 0.3200 0.3489 510,721 +0.03(+8.93%)
Aug 06, 2024 0.3300 0.3500 0.3163 0.3203 471,999 +0.00(+0.00%)
Aug 05, 2024 0.3000 0.3346 0.2980 0.3203 426,561 -0.00(-0.53%)
Aug 02, 2024 0.3492 0.3535 0.3106 0.3220 1,014,872 -0.03(-7.79%)
Aug 01, 2024 0.3644 0.3799 0.3428 0.3492 617,764 -0.02(-6.38%)
Jul 31, 2024 0.3700 0.3800 0.3621 0.3730 771,722 -0.00(-0.98%)
Jul 30, 2024 0.3828 0.3940 0.3529 0.3767 725,577 -0.02(-5.83%)
Jul 29, 2024 0.4029 0.4230 0.3830 0.4000 884,782 -0.00(-0.65%)
Jul 26, 2024 0.4178 0.4300 0.3901 0.4026 1,242,598 -0.01(-3.38%)
Jul 25, 2024 0.3663 0.4332 0.3405 0.4167 2,599,446 +0.06(+15.59%)
Jul 24, 2024 0.3748 0.4099 0.3518 0.3605 2,149,913 -0.02(-5.13%)
Jul 23, 2024 0.4534 0.4599 0.3762 0.3800 4,317,110 -0.08(-17.84%)
Jul 22, 2024 0.5700 0.5730 0.4591 0.4625 4,488,656 -0.06(-11.92%)
Jul 19, 2024 0.6055 0.6120 0.5101 0.5251 3,557,906 -0.07(-11.48%)
Jul 18, 2024 0.6200 0.6600 0.5907 0.5932 4,208,235 -0.07(-9.93%)
Jul 17, 2024 0.5600 0.7800 0.5350 0.6586 23,956,700 +0.09(+15.08%)
Jul 16, 2024 0.6028 0.6765 0.5500 0.5723 24,848,634 +0.01(+2.58%)
Jul 15, 2024 0.7513 0.8150 0.5525 0.5579 15,236,516 -0.34(-37.72%)
Jul 12, 2024 1.070 1.105 0.8611 0.8958 25,618,428 -0.34(-27.76%)
Jul 11, 2024 1.030 1.580 0.9130 1.240 225,933,232 +0.57(+85.57%)
Jul 10, 2024 0.3000 1.080 0.2700 0.6682 447,298,528 +0.48(+248.02%)
Jul 09, 2024 0.1989 0.2090 0.1910 0.1920 105,945 -0.01(-3.61%)
Jul 08, 2024 0.2005 0.2080 0.1951 0.1992 206,025 -0.00(-0.70%)
Jul 05, 2024 0.2102 0.2190 0.1933 0.2006 351,825 -0.01(-4.61%)
Jul 03, 2024 0.2142 0.2249 0.2026 0.2103 89,123 -0.00(-1.87%)
Jul 02, 2024 0.2167 0.2289 0.2104 0.2143 145,960 -0.00(-1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.