5 DAY PERFORMANCE
+52.54%
1 MONTH PERFORMANCE
+91.55%
3 MONTH PERFORMANCE
-49.30%
6 MONTH PERFORMANCE
-47.52%
YEAR-TO-DATE PERFORMANCE
+1.69%
1 YEAR PERFORMANCE
-19.64%
Kazia Therapeutics Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.89 | $0.98 (10.1%) | $0.99 | $0.86 | 211,411 | $234,960 |
| 03/11/2025 | $0.96 | $0.90 (-6.42%) | $0.98 | $0.89 | 252,500 | $215,418 |
| 03/10/2025 | $1.19 | $0.95 (-20.19%) | $1.19 | $0.90 | 878,300 | $227,718 |
| 03/07/2025 | $0.81 | $1.18 (45.55%) | $1.44 | $0.80 | 4.50 M | $282,940 |
| 03/06/2025 | $0.79 | $0.85 (6.97%) | $0.85 | $0.79 | 82,306 | $202,637 |
| 03/05/2025 | $0.81 | $0.79 (-2.47%) | $0.81 | $0.76 | 86,881 | $189,426 |
| 03/04/2025 | $0.78 | $0.76 (-2.09%) | $0.83 | $0.76 | 92,893 | $183,119 |
| 03/03/2025 | $0.88 | $0.81 (-7.63%) | $0.88 | $0.80 | 20,823 | $194,677 |
| 02/28/2025 | $0.80 | $0.85 (7.1%) | $0.88 | $0.80 | 49,913 | $204,155 |
| 02/27/2025 | $0.86 | $0.84 (-2.33%) | $0.86 | $0.83 | 69,529 | $201,415 |
| 02/26/2025 | $0.81 | $0.87 (6.37%) | $0.87 | $0.80 | 98,900 | $207,817 |
| 02/25/2025 | $0.87 | $0.82 (-5.98%) | $0.89 | $0.78 | 127,100 | $196,139 |
| 02/24/2025 | $0.91 | $0.87 (-4.7%) | $0.91 | $0.85 | 108,100 | $207,709 |
| 02/21/2025 | $0.87 | $0.88 (1.15%) | $0.90 | $0.85 | 121,338 | $211,008 |
| 02/20/2025 | $0.92 | $0.88 (-4.46%) | $0.92 | $0.85 | 232,617 | $210,766 |
| 02/19/2025 | $0.94 | $0.89 (-4.84%) | $0.95 | $0.85 | 246,300 | $213,404 |
| 02/18/2025 | $0.93 | $0.90 (-3.23%) | $0.96 | $0.87 | 125,681 | $215,801 |
| 02/14/2025 | $0.95 | $0.89 (-6.32%) | $0.99 | $0.89 | 186,741 | $213,404 |
| 02/13/2025 | $1.00 | $0.94 (-5.93%) | $1.01 | $0.92 | 187,800 | $225,321 |
| 02/12/2025 | $1.00 | $0.98 (-2%) | $1.05 | $0.90 | 241,233 | $234,984 |
| 02/11/2025 | $1.10 | $1.01 (-8.18%) | $1.14 | $0.99 | 261,564 | $242,177 |
| 02/10/2025 | $1.26 | $1.08 (-14.29%) | $1.37 | $1.07 | 538,500 | $258,962 |
| 02/07/2025 | $1.50 | $1.26 (-16%) | $1.50 | $1.25 | 461,400 | $302,122 |
| 02/06/2025 | $1.45 | $1.50 (3.45%) | $1.60 | $1.42 | 428,300 | $359,669 |
| 02/05/2025 | $1.39 | $1.40 (0.72%) | $1.47 | $1.31 | 462,838 | $335,691 |
| 02/04/2025 | $1.45 | $1.40 (-3.45%) | $1.48 | $1.39 | 284,433 | $335,691 |
| 02/03/2025 | $1.45 | $1.49 (2.76%) | $1.56 | $1.41 | 483,847 | $357,271 |
| 01/31/2025 | $1.69 | $1.58 (-6.51%) | $1.71 | $1.43 | 2.23 M | $378,851 |
| 01/30/2025 | $2.16 | $1.90 (-12.04%) | $2.64 | $1.73 | 103.97 M | $455,581 |
| 01/29/2025 | $1.43 | $1.38 (-3.5%) | $1.68 | $1.34 | 85,692 | $330,895 |
| 01/28/2025 | $1.57 | $1.39 (-11.46%) | $1.61 | $1.37 | 69,451 | $333,293 |
| 01/27/2025 | $1.69 | $1.55 (-8.28%) | $1.73 | $1.50 | 68,757 | $371,658 |
| 01/24/2025 | $1.44 | $1.70 (18.06%) | $1.73 | $1.44 | 117,026 | $407,625 |
| 01/23/2025 | $1.40 | $1.47 (5%) | $1.47 | $1.32 | 56,900 | $352,476 |
| 01/22/2025 | $1.42 | $1.37 (-3.52%) | $1.45 | $1.35 | 74,744 | $328,498 |
| 01/21/2025 | $1.50 | $1.44 (-4%) | $1.50 | $1.39 | 36,200 | $345,282 |
| 01/17/2025 | $1.50 | $1.42 (-5.33%) | $1.52 | $1.39 | 36,789 | $3.40 M |
| 01/16/2025 | $1.58 | $1.46 (-7.59%) | $1.58 | $1.45 | 49,325 | $3.50 M |
| 01/15/2025 | $1.54 | $1.55 (0.65%) | $1.58 | $1.45 | 51,455 | $3.72 M |
| 01/14/2025 | $1.51 | $1.53 (1.32%) | $1.59 | $1.47 | 42,114 | $3.67 M |
| 01/13/2025 | $1.58 | $1.51 (-4.43%) | $1.60 | $1.45 | 82,540 | $3.62 M |
| 01/10/2025 | $1.63 | $1.58 (-3.07%) | $1.66 | $1.42 | 154,435 | $3.79 M |
| 01/08/2025 | $1.84 | $1.69 (-8.15%) | $1.84 | $1.64 | 65,251 | $4.05 M |
| 01/07/2025 | $1.81 | $1.75 (-3.31%) | $1.89 | $1.71 | 65,000 | $4.20 M |
| 01/06/2025 | $1.85 | $1.80 (-2.7%) | $1.86 | $1.76 | 108,911 | $4.32 M |
| 01/03/2025 | $1.75 | $1.80 (2.86%) | $1.84 | $1.68 | 221,493 | $4.32 M |
| 01/02/2025 | $1.77 | $1.75 (-1.13%) | $1.94 | $1.70 | 241,409 | $4.20 M |
| 12/31/2024 | $2.85 | $1.77 (-37.89%) | $2.93 | $1.75 | 709,000 | $4.24 M |
| 12/30/2024 | $3.00 | $3.10 (3.33%) | $3.17 | $2.97 | 35,000 | $7.43 M |
| 12/27/2024 | $3.03 | $3.07 (1.32%) | $3.17 | $2.96 | 33,838 | $7.36 M |
| 12/26/2024 | $2.95 | $3.02 (2.37%) | $3.20 | $2.85 | 42,632 | $7.24 M |
| 12/24/2024 | $2.93 | $2.91 (-0.68%) | $3.00 | $2.91 | 16,627 | $6.98 M |
| 12/23/2024 | $2.96 | $2.97 (0.34%) | $3.14 | $2.96 | 21,931 | $7.12 M |
| 12/20/2024 | $3.11 | $3.02 (-2.89%) | $3.16 | $2.89 | 59,700 | $7.24 M |
| 12/19/2024 | $2.98 | $3.03 (1.68%) | $3.26 | $2.87 | 149,000 | $7.27 M |
| 12/18/2024 | $3.35 | $2.85 (-14.93%) | $3.37 | $2.78 | 141,711 | $6.83 M |
| 12/17/2024 | $3.64 | $3.40 (-6.59%) | $3.64 | $3.00 | 133,707 | $8.15 M |
| 12/16/2024 | $3.54 | $3.33 (-5.93%) | $4.20 | $3.29 | 190,446 | $7.98 M |
| 12/13/2024 | $3.71 | $3.55 (-4.31%) | $3.83 | $3.35 | 44,207 | $8.51 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.
