5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
-9.41%
3 MONTH PERFORMANCE
-12.32%
6 MONTH PERFORMANCE
-86.23%
YEAR-TO-DATE PERFORMANCE
-59.77%
1 YEAR PERFORMANCE
-72.62%
Kazia Therapeutics Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $3.77 | $3.80 (0.8%) | $4.00 | $3.56 | 14.83 K | $21.86 K |
| 05/29/2025 | $3.55 | $3.78 (6.48%) | $3.80 | $3.55 | 10.10 K | $21.74 K |
| 05/28/2025 | $3.58 | $3.56 (-0.56%) | $3.70 | $3.49 | 7.92 K | $20.48 K |
| 05/27/2025 | $3.60 | $3.74 (3.89%) | $3.75 | $3.41 | 8.58 K | $21.51 K |
| 05/23/2025 | $3.38 | $3.58 (5.92%) | $3.64 | $3.30 | 12.14 K | $20.59 K |
| 05/22/2025 | $3.44 | $3.49 (1.45%) | $3.70 | $3.30 | 14.83 K | $20.07 K |
| 05/21/2025 | $3.40 | $3.45 (1.47%) | $3.53 | $3.32 | 9.76 K | $19.84 K |
| 05/20/2025 | $3.24 | $3.54 (9.26%) | $3.65 | $3.24 | 8.20 K | $20.36 K |
| 05/19/2025 | $3.60 | $3.64 (1.11%) | $3.67 | $3.46 | 23.98 K | $20.94 K |
| 05/16/2025 | $3.45 | $3.59 (4.06%) | $3.59 | $3.45 | 8.60 K | $20.65 K |
| 05/15/2025 | $3.60 | $3.40 (-5.56%) | $3.60 | $3.22 | 25.43 K | $19.55 K |
| 05/14/2025 | $3.55 | $3.64 (2.54%) | $3.84 | $3.54 | 3.44 K | $20.94 K |
| 05/13/2025 | $3.57 | $3.60 (0.84%) | $3.64 | $3.57 | 6.30 K | $20.71 K |
| 05/12/2025 | $3.57 | $3.56 (-0.28%) | $3.61 | $3.45 | 10.64 K | $20.48 K |
| 05/09/2025 | $3.19 | $3.62 (13.48%) | $3.80 | $3.19 | 61.64 K | $20.82 K |
| 05/08/2025 | $3.09 | $3.26 (5.5%) | $3.50 | $3.05 | 51.74 K | $18.75 K |
| 05/07/2025 | $3.23 | $3.14 (-2.79%) | $3.42 | $3.11 | 25.80 K | $18.06 K |
| 05/06/2025 | $3.49 | $3.22 (-7.74%) | $3.76 | $3.10 | 20.61 K | $18.52 K |
| 05/05/2025 | $3.71 | $3.56 (-4.04%) | $3.98 | $3.51 | 40.79 K | $20.48 K |
| 05/02/2025 | $3.77 | $3.82 (1.33%) | $4.28 | $3.77 | 48.47 K | $21.97 K |
| 05/01/2025 | $3.69 | $3.93 (6.5%) | $3.94 | $3.69 | 68.00 K | $22.60 K |
| 04/30/2025 | $3.28 | $3.59 (9.45%) | $3.77 | $3.26 | 66.85 K | $20.65 K |
| 04/29/2025 | $3.42 | $3.47 (1.46%) | $3.53 | $3.42 | 9.47 K | $19.96 K |
| 04/28/2025 | $3.67 | $3.56 (-3%) | $3.80 | $3.39 | 50.60 K | $20.48 K |
| 04/25/2025 | $3.39 | $3.64 (7.37%) | $3.88 | $3.10 | 87.71 K | $20.94 K |
| 04/24/2025 | $3.28 | $3.42 (4.27%) | $3.42 | $3.10 | 33.10 K | $19.67 K |
| 04/23/2025 | $3.46 | $3.33 (-3.76%) | $3.77 | $3.22 | 57.44 K | $19.15 K |
| 04/22/2025 | $3.00 | $3.44 (14.67%) | $3.58 | $3.00 | 51.42 K | $19.79 K |
| 04/21/2025 | $3.25 | $3.09 (-4.92%) | $3.25 | $2.90 | 31.00 K | $17.77 K |
| 04/17/2025 | $3.41 | $3.30 (-3.23%) | $4.16 | $2.86 | 196.39 K | $18.98 K |
| 04/16/2025 | $3.50 | $3.54 (1.14%) | $3.57 | $3.01 | 14.52 K | $20.36 K |
| 04/15/2025 | $3.90 | $3.63 (-6.92%) | $3.90 | $3.41 | 15.88 K | $20.88 K |
| 04/14/2025 | $3.80 | $3.95 (3.95%) | $3.95 | $3.78 | 4.78 K | $22.72 K |
| 04/11/2025 | $3.75 | $3.85 (2.67%) | $3.85 | $3.60 | 6.55 K | $22.14 K |
| 04/10/2025 | $3.57 | $3.65 (2.24%) | $3.70 | $3.45 | 12.98 K | $20.99 K |
| 04/09/2025 | $3.45 | $3.47 (0.58%) | $3.75 | $3.30 | 15.29 K | $19.96 K |
| 04/08/2025 | $3.38 | $3.47 (2.66%) | $3.92 | $3.33 | 14.06 K | $19.96 K |
| 04/07/2025 | $3.26 | $3.55 (8.9%) | $3.58 | $3.20 | 15.00 K | $20.42 K |
| 04/04/2025 | $3.85 | $3.56 (-7.53%) | $3.85 | $3.25 | 20.54 K | $20.48 K |
| 04/03/2025 | $4.00 | $3.93 (-1.75%) | $4.15 | $3.85 | 9.96 K | $22.60 K |
| 04/02/2025 | $3.95 | $4.00 (1.27%) | $4.15 | $3.81 | 6.06 K | $23.01 K |
| 04/01/2025 | $3.92 | $3.98 (1.53%) | $4.15 | $3.85 | 9.28 K | $22.89 K |
| 03/31/2025 | $4.40 | $3.91 (-11.14%) | $4.47 | $3.89 | 22.18 K | $22.49 K |
| 03/28/2025 | $4.75 | $4.40 (-7.37%) | $4.75 | $4.40 | 14.02 K | $25.31 K |
| 03/27/2025 | $4.65 | $4.75 (2.15%) | $4.84 | $4.65 | 4.61 K | $27.32 K |
| 03/26/2025 | $5.25 | $4.95 (-5.71%) | $5.25 | $4.80 | 9.12 K | $28.47 K |
| 03/25/2025 | $5.15 | $4.95 (-3.88%) | $5.15 | $4.73 | 16.94 K | $28.47 K |
| 03/24/2025 | $5.10 | $4.75 (-6.86%) | $5.15 | $4.53 | 7.19 K | $27.32 K |
| 03/21/2025 | $5.15 | $4.88 (-5.24%) | $5.15 | $4.75 | 11.13 K | $28.07 K |
| 03/20/2025 | $4.75 | $4.88 (2.74%) | $5.00 | $4.45 | 19.03 K | $28.07 K |
| 03/19/2025 | $4.75 | $4.83 (1.68%) | $4.90 | $4.68 | 4.19 K | $27.78 K |
| 03/18/2025 | $5.05 | $4.77 (-5.54%) | $5.05 | $4.70 | 6.31 K | $27.43 K |
| 03/17/2025 | $5.15 | $5.00 (-2.91%) | $5.35 | $4.80 | 13.26 K | $28.76 K |
| 03/14/2025 | $4.55 | $4.98 (9.45%) | $5.15 | $4.55 | 10.70 K | $28.64 K |
| 03/13/2025 | $4.77 | $4.80 (0.63%) | $4.85 | $4.60 | 5.69 K | $27.61 K |
| 03/12/2025 | $4.45 | $4.90 (10.11%) | $4.95 | $4.29 | 42.36 K | $28.18 K |
| 03/11/2025 | $4.80 | $4.49 (-6.46%) | $4.89 | $4.43 | 50.50 K | $25.82 K |
| 03/10/2025 | $5.95 | $4.75 (-20.17%) | $5.95 | $4.50 | 175.66 K | $27.32 K |
| 03/07/2025 | $4.05 | $5.90 (45.68%) | $7.20 | $4.00 | 900.91 K | $33.93 K |
| 03/06/2025 | $3.95 | $4.23 (7.09%) | $4.25 | $3.95 | 16.46 K | $24.33 K |
| 03/05/2025 | $4.05 | $3.95 (-2.47%) | $4.05 | $3.80 | 17.38 K | $22.72 K |
| 03/04/2025 | $3.90 | $3.82 (-2.05%) | $4.13 | $3.78 | 18.58 K | $21.97 K |
| 03/03/2025 | $4.39 | $4.06 (-7.52%) | $4.39 | $4.01 | 4.17 K | $23.35 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
