Kazia Therapeutics Limited - American Depositary Shares (KZIA)
7.4800
-0.4300 (-5.44%)
NASDAQ · Last Trade: Mar 22nd, 3:18 PM EDT
Historical Prices For Kazia Therapeutics Limited - American Depositary Shares (KZIA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 7.81 | 8.01 | 7.33 | 7.48 | 61,163 | 7.48 |
| 3/19/2026 | 7.27 | 8.10 | 7.27 | 7.91 | 116,854 | 7.91 |
| 3/18/2026 | 7.51 | 8.00 | 6.98 | 7.51 | 185,299 | 7.51 |
| 3/17/2026 | 8.30 | 8.51 | 7.53 | 7.53 | 55,529 | 7.53 |
| 3/16/2026 | 7.59 | 8.15 | 7.50 | 8.11 | 84,903 | 8.11 |
| 3/13/2026 | 7.88 | 8.04 | 7.00 | 7.49 | 87,775 | 7.49 |
| 3/12/2026 | 8.21 | 8.21 | 7.50 | 8.01 | 95,591 | 8.01 |
| 3/11/2026 | 8.49 | 9.00 | 7.80 | 8.11 | 114,675 | 8.11 |
| 3/10/2026 | 8.06 | 8.82 | 8.00 | 8.52 | 96,049 | 8.52 |
| 3/09/2026 | 8.00 | 8.25 | 7.52 | 8.22 | 66,431 | 8.22 |
| 3/06/2026 | 8.37 | 8.62 | 7.90 | 8.25 | 134,304 | 8.25 |
| 3/05/2026 | 8.75 | 9.09 | 8.51 | 8.51 | 57,110 | 8.51 |
| 3/04/2026 | 9.97 | 10.07 | 8.50 | 8.78 | 174,513 | 8.78 |
| 3/03/2026 | 8.31 | 10.49 | 8.10 | 10.01 | 430,401 | 10.01 |
| 3/02/2026 | 7.85 | 9.49 | 7.47 | 8.83 | 212,388 | 8.83 |
| 2/27/2026 | 8.36 | 8.87 | 7.90 | 8.45 | 159,390 | 8.45 |
| 2/26/2026 | 7.37 | 8.85 | 7.31 | 8.85 | 405,829 | 8.85 |
| 2/25/2026 | 6.40 | 7.74 | 6.26 | 7.60 | 288,621 | 7.60 |
| 2/24/2026 | 5.95 | 6.75 | 5.78 | 6.54 | 244,664 | 6.54 |
| 2/23/2026 | 6.00 | 6.15 | 5.63 | 5.89 | 89,711 | 5.89 |
| 2/20/2026 | 6.11 | 6.52 | 5.95 | 6.13 | 116,270 | 6.13 |
| 2/19/2026 | 5.85 | 6.34 | 5.51 | 6.26 | 370,629 | 6.26 |
| 2/18/2026 | 5.50 | 6.07 | 5.19 | 5.79 | 540,238 | 5.79 |
| 2/17/2026 | 5.08 | 5.50 | 4.91 | 5.34 | 136,420 | 5.34 |
| 2/13/2026 | 5.14 | 5.30 | 4.99 | 5.01 | 105,873 | 5.01 |
| 2/12/2026 | 5.12 | 5.25 | 4.86 | 5.14 | 193,099 | 5.14 |
| 2/11/2026 | 5.51 | 5.75 | 5.03 | 5.26 | 181,195 | 5.26 |
| 2/10/2026 | 5.68 | 6.13 | 5.30 | 5.46 | 175,275 | 5.46 |
| 2/09/2026 | 5.80 | 6.00 | 5.61 | 5.72 | 122,688 | 5.72 |
| 2/06/2026 | 5.94 | 6.11 | 5.71 | 5.79 | 102,397 | 5.79 |
| 2/05/2026 | 5.91 | 5.99 | 5.39 | 5.62 | 96,530 | 5.62 |
| 2/04/2026 | 6.01 | 6.25 | 5.80 | 6.00 | 72,186 | 6.00 |
| 2/03/2026 | 6.14 | 6.53 | 5.90 | 6.06 | 113,342 | 6.06 |
| 2/02/2026 | 5.70 | 6.31 | 5.60 | 6.20 | 114,498 | 6.20 |
| 1/30/2026 | 6.18 | 6.35 | 5.28 | 5.86 | 294,033 | 5.86 |
| 1/29/2026 | 6.52 | 6.64 | 5.96 | 6.10 | 256,315 | 6.10 |
| 1/28/2026 | 7.16 | 7.46 | 6.50 | 6.56 | 233,210 | 6.56 |
| 1/27/2026 | 7.80 | 7.80 | 6.00 | 7.15 | 709,053 | 7.15 |
| 1/26/2026 | 7.52 | 8.18 | 7.33 | 7.93 | 359,333 | 7.93 |
| 1/23/2026 | 7.02 | 7.52 | 6.98 | 7.51 | 338,557 | 7.51 |
| 1/22/2026 | 7.14 | 7.50 | 7.00 | 7.00 | 190,230 | 7.00 |
| 1/21/2026 | 7.00 | 7.69 | 7.00 | 7.08 | 136,261 | 7.08 |
| 1/20/2026 | 7.08 | 7.32 | 6.85 | 7.04 | 112,291 | 7.04 |
| 1/16/2026 | 7.02 | 7.41 | 6.90 | 7.16 | 190,391 | 7.16 |
| 1/15/2026 | 6.97 | 7.25 | 6.51 | 7.01 | 536,627 | 7.01 |
| 1/14/2026 | 6.28 | 7.01 | 6.13 | 6.84 | 305,872 | 6.84 |
| 1/13/2026 | 6.45 | 6.66 | 6.07 | 6.30 | 97,299 | 6.30 |
| 1/12/2026 | 6.72 | 6.99 | 6.37 | 6.44 | 147,242 | 6.44 |
| 1/09/2026 | 6.78 | 7.08 | 6.53 | 6.82 | 240,492 | 6.82 |
| 1/08/2026 | 6.55 | 6.88 | 6.33 | 6.78 | 131,145 | 6.78 |
| 1/07/2026 | 6.52 | 7.11 | 6.30 | 6.68 | 231,081 | 6.68 |
| 1/06/2026 | 5.98 | 6.83 | 5.30 | 6.56 | 352,722 | 6.56 |
| 1/05/2026 | 5.90 | 6.24 | 5.45 | 5.72 | 576,422 | 5.72 |
| 1/02/2026 | 6.87 | 6.96 | 5.00 | 5.00 | 360,145 | 5.00 |
| 12/31/2025 | 6.42 | 6.93 | 6.25 | 6.89 | 144,797 | 6.89 |
| 12/30/2025 | 6.19 | 6.59 | 6.05 | 6.46 | 232,871 | 6.46 |
| 12/29/2025 | 7.47 | 7.50 | 6.17 | 6.18 | 305,408 | 6.18 |
| 12/26/2025 | 8.00 | 8.33 | 7.52 | 7.57 | 146,410 | 7.57 |
| 12/24/2025 | 8.49 | 8.50 | 7.13 | 8.00 | 397,177 | 8.00 |
| 12/23/2025 | 9.91 | 9.91 | 6.65 | 8.58 | 562,743 | 8.58 |
| 12/22/2025 | 10.99 | 11.06 | 9.55 | 10.00 | 109,419 | 10.00 |