Kazia Therapeutics Limited - American Depositary Shares (KZIA)
9.7900
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 13th, 9:42 AM EDT
Historical Prices For Kazia Therapeutics Limited - American Depositary Shares (KZIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/12/2025 | 9.00 | 10.05 | 8.60 | 9.79 | 943,088 | 9.79 |
| 6/11/2025 | 10.50 | 12.86 | 8.70 | 9.54 | 49,644,459 | 9.54 |
| 6/10/2025 | 5.50 | 5.50 | 5.03 | 5.26 | 13,085 | 5.26 |
| 6/09/2025 | 5.42 | 6.11 | 5.30 | 5.30 | 136,181 | 5.30 |
| 6/06/2025 | 5.68 | 6.04 | 5.46 | 5.65 | 32,930 | 5.65 |
| 6/05/2025 | 5.55 | 5.85 | 4.95 | 5.34 | 37,738 | 5.34 |
| 6/04/2025 | 4.82 | 5.50 | 4.65 | 5.36 | 51,725 | 5.36 |
| 6/03/2025 | 3.75 | 5.35 | 3.75 | 4.79 | 134,185 | 4.79 |
| 6/02/2025 | 3.75 | 3.78 | 3.54 | 3.78 | 9,329 | 3.78 |
| 5/30/2025 | 3.77 | 4.00 | 3.56 | 3.80 | 13,927 | 3.80 |
| 5/29/2025 | 3.55 | 3.80 | 3.55 | 3.78 | 10,057 | 3.78 |
| 5/28/2025 | 3.58 | 3.70 | 3.49 | 3.56 | 7,915 | 3.56 |
| 5/27/2025 | 3.60 | 3.75 | 3.41 | 3.74 | 8,583 | 3.74 |
| 5/23/2025 | 3.38 | 3.64 | 3.30 | 3.58 | 12,140 | 3.58 |
| 5/22/2025 | 3.44 | 3.70 | 3.30 | 3.49 | 14,830 | 3.49 |
| 5/21/2025 | 3.40 | 3.53 | 3.32 | 3.45 | 9,756 | 3.45 |
| 5/20/2025 | 3.24 | 3.65 | 3.24 | 3.54 | 4,202 | 3.54 |
| 5/19/2025 | 3.60 | 3.67 | 3.46 | 3.64 | 23,798 | 3.64 |
| 5/16/2025 | 3.45 | 3.59 | 3.45 | 3.59 | 8,578 | 3.59 |
| 5/15/2025 | 3.60 | 3.60 | 3.22 | 3.40 | 25,052 | 3.40 |
| 5/14/2025 | 3.55 | 3.84 | 3.54 | 3.64 | 3,437 | 3.64 |
| 5/13/2025 | 3.57 | 3.64 | 3.57 | 3.60 | 6,294 | 3.60 |
| 5/12/2025 | 3.57 | 3.61 | 3.45 | 3.56 | 10,644 | 3.56 |
| 5/09/2025 | 3.19 | 3.80 | 3.19 | 3.62 | 61,637 | 3.62 |
| 5/08/2025 | 3.09 | 3.50 | 3.05 | 3.26 | 51,735 | 3.26 |
| 5/07/2025 | 3.23 | 3.42 | 3.11 | 3.14 | 25,777 | 3.14 |
| 5/06/2025 | 3.49 | 3.75 | 3.10 | 3.22 | 20,597 | 3.22 |
| 5/05/2025 | 3.71 | 3.98 | 3.51 | 3.56 | 40,732 | 3.56 |
| 5/02/2025 | 3.77 | 4.28 | 3.77 | 3.82 | 48,473 | 3.82 |
| 5/01/2025 | 3.69 | 3.94 | 3.69 | 3.93 | 68,003 | 3.93 |
| 4/30/2025 | 3.28 | 3.77 | 3.26 | 3.59 | 66,772 | 3.59 |
| 4/29/2025 | 3.42 | 3.53 | 3.42 | 3.47 | 9,468 | 3.47 |
| 4/28/2025 | 3.67 | 3.80 | 3.39 | 3.56 | 50,572 | 3.56 |
| 4/25/2025 | 3.39 | 3.88 | 3.10 | 3.64 | 87,705 | 3.64 |
| 4/24/2025 | 3.28 | 3.42 | 3.10 | 3.42 | 33,092 | 3.42 |
| 4/23/2025 | 3.46 | 3.77 | 3.22 | 3.33 | 57,441 | 3.33 |
| 4/22/2025 | 3.00 | 3.58 | 3.00 | 3.44 | 51,369 | 3.44 |
| 4/21/2025 | 3.25 | 3.25 | 2.90 | 3.09 | 30,950 | 3.09 |
| 4/17/2025 | 3.41 | 4.16 | 2.86 | 3.30 | 196,393 | 3.30 |
| 4/16/2025 | 0.70 | 0.71 | 0.60 | 0.71 | 72,833 | 3.54 |
| 4/15/2025 | 0.78 | 0.78 | 0.68 | 0.73 | 79,365 | 3.63 |
| 4/14/2025 | 0.76 | 0.79 | 0.76 | 0.79 | 23,893 | 3.95 |
| 4/11/2025 | 0.75 | 0.77 | 0.72 | 0.77 | 32,735 | 3.85 |
| 4/10/2025 | 0.71 | 0.74 | 0.69 | 0.73 | 64,862 | 3.65 |
| 4/09/2025 | 0.69 | 0.75 | 0.66 | 0.69 | 76,368 | 3.47 |
| 4/08/2025 | 0.68 | 0.78 | 0.67 | 0.69 | 70,106 | 3.47 |
| 4/07/2025 | 0.65 | 0.72 | 0.64 | 0.71 | 74,996 | 3.55 |
| 4/04/2025 | 0.77 | 0.77 | 0.65 | 0.69 | 102,719 | 3.45 |
| 4/03/2025 | 0.80 | 0.83 | 0.77 | 0.79 | 49,814 | 3.93 |
| 4/02/2025 | 0.79 | 0.83 | 0.76 | 0.80 | 30,269 | 4.00 |
| 4/01/2025 | 0.78 | 0.83 | 0.77 | 0.80 | 44,137 | 3.98 |
| 3/31/2025 | 0.88 | 0.89 | 0.78 | 0.78 | 110,862 | 3.91 |
| 3/28/2025 | 0.95 | 0.95 | 0.88 | 0.88 | 70,102 | 4.40 |
| 3/27/2025 | 0.93 | 0.97 | 0.93 | 0.95 | 22,925 | 4.75 |
| 3/26/2025 | 1.05 | 1.05 | 0.96 | 0.99 | 45,620 | 4.95 |
| 3/25/2025 | 1.03 | 1.03 | 0.95 | 0.99 | 84,722 | 4.95 |
| 3/24/2025 | 1.02 | 1.03 | 0.91 | 0.95 | 35,932 | 4.75 |
| 3/21/2025 | 1.03 | 1.03 | 0.95 | 0.98 | 55,660 | 4.88 |
| 3/20/2025 | 0.95 | 1.00 | 0.89 | 0.98 | 95,084 | 4.88 |
| 3/19/2025 | 0.95 | 0.98 | 0.94 | 0.96 | 20,942 | 4.83 |
| 3/18/2025 | 1.01 | 1.01 | 0.94 | 0.95 | 31,545 | 4.78 |
| 3/17/2025 | 1.03 | 1.07 | 0.96 | 1.00 | 66,266 | 5.00 |
| 3/14/2025 | 0.91 | 1.03 | 0.91 | 1.00 | 53,506 | 4.98 |
| 3/13/2025 | 0.95 | 0.97 | 0.92 | 0.96 | 28,441 | 4.80 |