5 DAY PERFORMANCE
-9.31%
1 MONTH PERFORMANCE
-45.39%
3 MONTH PERFORMANCE
-7.08%
6 MONTH PERFORMANCE
+12.69%
YEAR-TO-DATE PERFORMANCE
-31.21%
1 YEAR PERFORMANCE
-21.56%
Kazia Therapeutics Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $3.11 | $3.02 (-2.89%) | $3.16 | $2.89 | 59,669 | $72.41 M |
| 12/19/2024 | $2.98 | $3.03 (1.68%) | $3.26 | $2.87 | 149,000 | $72.65 M |
| 12/18/2024 | $3.35 | $2.85 (-14.93%) | $3.37 | $2.78 | 141,711 | $68.33 M |
| 12/17/2024 | $3.64 | $3.40 (-6.59%) | $3.64 | $3.00 | 133,707 | $81.52 M |
| 12/16/2024 | $3.54 | $3.33 (-5.93%) | $4.20 | $3.29 | 190,446 | $79.84 M |
| 12/13/2024 | $3.71 | $3.55 (-4.31%) | $3.83 | $3.35 | 44,207 | $85.12 M |
| 12/12/2024 | $3.60 | $3.67 (1.94%) | $3.81 | $3.51 | 30,800 | $88.00 M |
| 12/11/2024 | $3.64 | $3.67 (0.82%) | $3.75 | $3.21 | 78,732 | $88.00 M |
| 12/10/2024 | $3.88 | $3.59 (-7.47%) | $4.10 | $3.43 | 148,600 | $86.08 M |
| 12/09/2024 | $4.28 | $3.70 (-13.55%) | $4.52 | $3.67 | 142,642 | $88.71 M |
| 12/06/2024 | $4.46 | $4.38 (-1.79%) | $4.65 | $4.10 | 136,054 | $105.02 M |
| 12/05/2024 | $4.50 | $4.48 (-0.44%) | $4.72 | $4.20 | 75,923 | $107.42 M |
| 12/04/2024 | $4.94 | $4.53 (-8.3%) | $5.08 | $4.52 | 47,115 | $108.62 M |
| 12/03/2024 | $5.00 | $4.94 (-1.2%) | $5.20 | $4.78 | 32,208 | $118.45 M |
| 12/02/2024 | $5.17 | $5.00 (-3.29%) | $5.26 | $4.60 | 141,107 | $119.89 M |
| 11/29/2024 | $5.62 | $5.17 (-8.01%) | $5.75 | $5.16 | 31,200 | $123.96 M |
| 11/27/2024 | $5.54 | $5.46 (-1.44%) | $5.80 | $5.40 | 26,001 | $130.91 M |
| 11/26/2024 | $5.48 | $5.58 (1.82%) | $5.65 | $5.40 | 28,100 | $133.79 M |
| 11/25/2024 | $5.76 | $5.49 (-4.69%) | $5.86 | $5.40 | 27,741 | $131.63 M |
| 11/22/2024 | $5.64 | $5.76 (2.13%) | $5.97 | $5.57 | 52,931 | $138.11 M |
| 11/21/2024 | $5.63 | $5.53 (-1.78%) | $5.87 | $5.37 | 18,000 | $132.59 M |
| 11/20/2024 | $5.67 | $5.61 (-1.06%) | $6.01 | $5.50 | 42,127 | $134.51 M |
| 11/19/2024 | $5.05 | $5.71 (13.07%) | $5.87 | $5.00 | 72,947 | $136.91 M |
| 11/18/2024 | $4.50 | $5.08 (12.89%) | $5.49 | $4.46 | 47,966 | $121.80 M |
| 11/15/2024 | $5.27 | $4.57 (-13.28%) | $5.41 | $4.30 | 99,680 | $109.57 M |
| 11/14/2024 | $5.60 | $5.27 (-5.89%) | $5.70 | $5.21 | 43,545 | $126.36 M |
| 11/13/2024 | $6.39 | $5.70 (-10.8%) | $6.39 | $5.51 | 101,807 | $136.67 M |
| 11/12/2024 | $6.69 | $6.39 (-4.48%) | $6.88 | $6.35 | 81,434 | $153.21 M |
| 11/11/2024 | $5.75 | $6.78 (17.91%) | $6.85 | $5.75 | 77,173 | $162.56 M |
| 11/08/2024 | $5.98 | $5.74 (-4.01%) | $6.01 | $5.63 | 58,909 | $137.63 M |
| 11/07/2024 | $6.36 | $5.86 (-7.86%) | $6.50 | $5.71 | 80,594 | $140.51 M |
| 11/06/2024 | $6.28 | $6.40 (1.91%) | $6.96 | $6.20 | 205,631 | $153.45 M |
| 11/05/2024 | $6.38 | $6.13 (-3.92%) | $7.26 | $6.01 | 222,621 | $146.98 M |
| 11/04/2024 | $5.65 | $6.58 (16.46%) | $7.81 | $5.65 | 564,400 | $157.77 M |
| 11/01/2024 | $5.40 | $5.52 (2.22%) | $5.76 | $5.40 | 36,895 | $132.35 M |
| 10/31/2024 | $5.53 | $5.40 (-2.35%) | $5.70 | $5.35 | 40,210 | $129.48 M |
| 10/30/2024 | $5.16 | $5.68 (10.08%) | $5.78 | $5.16 | 131,000 | $136.19 M |
| 10/29/2024 | $4.71 | $5.39 (14.44%) | $5.56 | $4.70 | 181,400 | $129.24 M |
| 10/28/2024 | $4.68 | $4.66 (-0.43%) | $5.21 | $4.48 | 249,608 | $111.73 M |
| 10/25/2024 | $5.30 | $5.20 (-1.89%) | $5.40 | $5.11 | 45,334 | $124.68 M |
| 10/24/2024 | $5.71 | $5.28 (-7.53%) | $5.79 | $5.20 | 80,430 | $126.60 M |
| 10/23/2024 | $5.83 | $5.79 (-0.69%) | $6.30 | $5.60 | 79,070 | $13.89 M |
| 10/22/2024 | $5.78 | $5.69 (-1.56%) | $5.80 | $5.27 | 68,430 | $13.64 M |
| 10/21/2024 | $5.20 | $5.62 (8.08%) | $6.47 | $5.10 | 335,460 | $13.47 M |
| 10/18/2024 | $4.85 | $5.02 (3.51%) | $5.70 | $4.70 | 286,150 | $12.05 M |
| 10/17/2024 | $3.75 | $5.27 (40.53%) | $5.60 | $3.65 | 1.71 M | $12.63 M |
| 10/16/2024 | $3.37 | $3.33 (-1.19%) | $3.39 | $3.28 | 46,570 | $7.99 M |
| 10/15/2024 | $4.00 | $3.30 (-17.5%) | $4.08 | $3.28 | 140,954 | $7.91 M |
| 10/14/2024 | $4.06 | $4.03 (-0.74%) | $4.15 | $3.99 | 14,731 | $9.65 M |
| 10/11/2024 | $4.00 | $4.06 (1.5%) | $4.10 | $3.93 | 14,853 | $9.73 M |
| 10/10/2024 | $3.96 | $4.03 (1.77%) | $4.03 | $3.90 | 16,913 | $9.66 M |
| 10/09/2024 | $4.10 | $3.96 (-3.41%) | $4.12 | $3.92 | 32,534 | $9.49 M |
| 10/08/2024 | $4.10 | $4.26 (3.9%) | $4.28 | $4.04 | 16,441 | $10.21 M |
| 10/07/2024 | $4.35 | $4.15 (-4.6%) | $4.35 | $4.07 | 35,803 | $9.96 M |
| 10/04/2024 | $4.29 | $4.40 (2.56%) | $4.56 | $4.29 | 36,515 | $10.55 M |
| 10/03/2024 | $4.25 | $4.29 (0.94%) | $4.36 | $3.81 | 44,753 | $10.28 M |
| 10/02/2024 | $4.50 | $4.36 (-3.11%) | $5.09 | $4.25 | 177,902 | $10.46 M |
| 10/01/2024 | $4.26 | $4.31 (1.17%) | $4.40 | $4.01 | 63,440 | $10.33 M |
| 09/30/2024 | $4.00 | $4.30 (7.5%) | $4.50 | $3.85 | 120,415 | $10.31 M |
| 09/27/2024 | $3.70 | $3.94 (6.49%) | $3.98 | $3.65 | 82,330 | $9.45 M |
| 09/26/2024 | $3.50 | $3.64 (4%) | $3.70 | $3.44 | 83,491 | $8.74 M |
| 09/25/2024 | $3.28 | $3.27 (-0.3%) | $3.39 | $3.12 | 52,370 | $7.84 M |
| 09/24/2024 | $3.34 | $3.26 (-2.4%) | $3.34 | $3.18 | 24,280 | $7.82 M |
| 09/23/2024 | $3.18 | $3.34 (5.03%) | $3.34 | $3.11 | 32,810 | $8.02 M |