5 DAY PERFORMANCE
+8.83%
1 MONTH PERFORMANCE
-11.46%
3 MONTH PERFORMANCE
-33.70%
6 MONTH PERFORMANCE
-37.68%
YEAR-TO-DATE PERFORMANCE
+23.37%
1 YEAR PERFORMANCE
+10.68%
Kazia Therapeutics Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $8.62 | $8.50 (-1.39%) | $8.62 | $8.16 | 230.44 K | $26.46 M |
| 10/29/2026 | $9.10 | $8.72 (-4.18%) | $9.10 | $8.35 | 222.01 K | $27.21 M |
| 10/28/2026 | $8.27 | $8.33 (0.73%) | $8.37 | $8.06 | 160.83 K | $25.99 M |
| 10/27/2026 | $8.03 | $8.17 (1.74%) | $8.54 | $7.81 | 231.93 K | $25.49 M |
| 10/26/2026 | $8.00 | $7.87 (-1.62%) | $8.18 | $7.60 | 189.22 K | $24.56 M |
| 10/23/2026 | $7.98 | $7.81 (-2.13%) | $8.06 | $7.48 | 52.70 K | $24.37 M |
| 10/22/2026 | $8.04 | $8.07 (0.37%) | $8.36 | $7.25 | 128.80 K | $25.18 M |
| 10/21/2026 | $8.11 | $8.18 (0.86%) | $8.38 | $8.04 | 166.15 K | $25.53 M |
| 10/20/2026 | $8.21 | $7.88 (-4.02%) | $8.21 | $7.81 | 168.24 K | $24.59 M |
| 10/19/2026 | $7.42 | $7.85 (5.8%) | $7.93 | $7.31 | 245.20 K | $24.50 M |
| 10/16/2026 | $7.44 | $7.25 (-2.55%) | $7.79 | $7.15 | 276.31 K | $22.62 M |
| 10/15/2026 | $6.80 | $7.40 (8.82%) | $7.59 | $6.80 | 385.75 K | $23.09 M |
| 10/14/2026 | $7.85 | $6.79 (-13.5%) | $8.31 | $6.62 | 825.37 K | $21.19 M |
| 10/13/2026 | $8.77 | $8.04 (-8.32%) | $8.94 | $8.00 | 276.44 K | $25.09 M |
| 10/12/2026 | $9.05 | $8.81 (-2.65%) | $9.18 | $8.72 | 67.00 K | $27.49 M |
| 10/09/2026 | $8.89 | $8.93 (0.45%) | $9.08 | $8.75 | 123.44 K | $27.87 M |
| 10/08/2026 | $9.25 | $8.82 (-4.65%) | $9.51 | $8.71 | 252.60 K | $27.52 M |
| 10/07/2026 | $9.20 | $9.29 (0.98%) | $9.53 | $9.14 | 133.54 K | $28.99 M |
| 10/06/2026 | $9.53 | $9.26 (-2.83%) | $9.65 | $9.16 | 129.94 K | $28.90 M |
| 10/05/2026 | $9.31 | $9.35 (0.43%) | $9.54 | $9.12 | 240.61 K | $29.18 M |
| 10/02/2026 | $9.59 | $9.27 (-3.34%) | $9.74 | $9.12 | 128.70 K | $28.93 M |
| 10/01/2026 | $9.56 | $9.47 (-0.94%) | $9.69 | $9.37 | 132.20 K | $29.55 M |
| 09/30/2026 | $9.90 | $9.60 (-3.03%) | $9.90 | $9.46 | 188.12 K | $29.96 M |
| 09/29/2026 | $9.72 | $9.75 (0.31%) | $9.84 | $9.43 | 176.40 K | $30.42 M |
| 09/28/2026 | $9.44 | $9.60 (1.69%) | $10.26 | $9.33 | 285.50 K | $29.96 M |
| 09/25/2026 | $9.77 | $9.57 (-2.05%) | $9.99 | $9.42 | 244.31 K | $29.86 M |
| 09/24/2026 | $9.50 | $9.78 (2.95%) | $9.99 | $9.01 | 561.15 K | $30.52 M |
| 09/23/2026 | $10.95 | $9.60 (-12.33%) | $10.95 | $9.23 | 531.02 K | $29.96 M |
| 09/22/2026 | $10.80 | $10.92 (1.11%) | $11.25 | $10.71 | 321.13 K | $34.08 M |
| 09/21/2026 | $10.53 | $10.65 (1.14%) | $10.79 | $10.19 | 193.50 K | $33.23 M |
| 09/18/2026 | $10.89 | $10.39 (-4.59%) | $11.00 | $10.38 | 169.91 K | $32.42 M |
| 09/17/2026 | $10.52 | $10.86 (3.23%) | $10.90 | $10.16 | 446.97 K | $33.89 M |
| 09/16/2026 | $10.50 | $10.20 (-2.86%) | $10.97 | $10.15 | 353.82 K | $31.83 M |
| 09/15/2026 | $11.11 | $10.36 (-6.75%) | $11.11 | $10.21 | 495.84 K | $32.33 M |
| 09/14/2026 | $11.12 | $11.16 (0.36%) | $11.64 | $11.12 | 153.22 K | $34.82 M |
| 09/11/2026 | $11.10 | $11.19 (0.81%) | $11.43 | $10.83 | 340.79 K | $34.92 M |
| 09/10/2026 | $11.75 | $11.01 (-6.3%) | $11.75 | $10.83 | 374.30 K | $34.36 M |
| 09/09/2026 | $12.50 | $11.88 (-4.96%) | $12.75 | $11.76 | 238.06 K | $37.07 M |
| 09/08/2026 | $12.29 | $12.01 (-2.28%) | $12.47 | $11.95 | 158.70 K | $37.48 M |
| 09/04/2026 | $12.00 | $12.31 (2.58%) | $12.62 | $11.77 | 414.45 K | $38.41 M |
| 09/03/2026 | $12.62 | $12.16 (-3.65%) | $12.99 | $12.04 | 413.81 K | $37.94 M |
| 09/02/2026 | $12.66 | $12.61 (-0.39%) | $13.13 | $12.05 | 360.97 K | $39.35 M |
| 09/01/2026 | $13.69 | $12.63 (-7.74%) | $13.69 | $12.27 | 612.20 K | $39.41 M |
| 08/31/2026 | $13.70 | $13.77 (0.51%) | $14.42 | $13.00 | 379.87 K | $42.97 M |
| 08/28/2026 | $15.48 | $13.58 (-12.27%) | $15.50 | $13.30 | 1.18 M | $42.38 M |
| 08/27/2026 | $14.67 | $16.90 (15.2%) | $17.18 | $14.67 | 985.90 K | $52.74 M |
| 08/26/2026 | $13.79 | $14.60 (5.87%) | $14.79 | $13.62 | 100.85 K | $45.56 M |
| 08/25/2026 | $13.25 | $13.79 (4.08%) | $13.98 | $13.25 | 92.94 K | $43.03 M |
| 08/24/2026 | $13.36 | $13.20 (-1.2%) | $13.42 | $13.00 | 61.80 K | $41.19 M |
| 08/21/2026 | $13.67 | $13.41 (-1.9%) | $13.96 | $13.06 | 149.00 K | $41.84 M |
| 08/20/2026 | $13.96 | $13.67 (-2.08%) | $13.97 | $13.44 | 99.60 K | $42.66 M |
| 08/19/2026 | $14.75 | $14.07 (-4.61%) | $15.00 | $13.77 | 141.55 K | $43.90 M |
| 08/18/2026 | $13.37 | $14.38 (7.55%) | $14.73 | $13.00 | 161.70 K | $44.87 M |
| 08/17/2026 | $13.35 | $13.56 (1.57%) | $13.78 | $13.09 | 115.90 K | $42.31 M |
| 08/14/2026 | $13.11 | $13.52 (3.13%) | $13.75 | $12.82 | 142.80 K | $42.19 M |
| 08/13/2026 | $13.39 | $13.21 (-1.34%) | $13.54 | $12.50 | 249.83 K | $41.22 M |
| 08/12/2026 | $13.92 | $12.79 (-8.12%) | $14.23 | $12.71 | 256.67 K | $39.91 M |
| 08/11/2026 | $13.99 | $13.88 (-0.79%) | $14.37 | $13.67 | 95.21 K | $43.31 M |
| 08/10/2026 | $13.78 | $13.95 (1.23%) | $14.82 | $13.78 | 210.90 K | $43.53 M |
| 08/07/2026 | $12.36 | $13.89 (12.38%) | $13.95 | $12.33 | 295.20 K | $43.34 M |
| 08/06/2026 | $11.90 | $12.33 (3.61%) | $12.79 | $11.90 | 250.80 K | $38.47 M |
| 08/05/2026 | $12.26 | $12.00 (-2.12%) | $12.39 | $11.57 | 233.03 K | $37.45 M |
| 08/04/2026 | $12.55 | $12.31 (-1.91%) | $13.18 | $12.30 | 152.24 K | $38.41 M |
| 08/03/2026 | $12.80 | $12.41 (-3.05%) | $12.96 | $12.28 | 197.33 K | $38.72 M |
| 07/31/2026 | $13.13 | $12.62 (-3.88%) | $13.55 | $12.52 | 298.70 K | $39.38 M |
| 07/30/2026 | $12.27 | $12.82 (4.48%) | $13.00 | $11.93 | 329.56 K | $40.00 M |
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.
