5 DAY PERFORMANCE
-56.41%
1 MONTH PERFORMANCE
-11.23%
3 MONTH PERFORMANCE
-20.48%
6 MONTH PERFORMANCE
+24.71%
YEAR-TO-DATE PERFORMANCE
-25.88%
1 YEAR PERFORMANCE
-63.45%
Kazia Therapeutics Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $15.50 | $12.36 (-20.25%) | $15.64 | $11.75 | 141.46 K | |
| 12/09/2025 | $15.77 | $15.57 (-1.27%) | $17.10 | $15.20 | 184.21 K | $13.24 M |
| 12/08/2025 | $15.25 | $15.72 (3.08%) | $17.40 | $15.25 | 255.80 K | $13.37 M |
| 12/05/2025 | $13.50 | $15.05 (11.48%) | $15.05 | $13.50 | 224.70 K | $12.80 M |
| 12/04/2025 | $12.93 | $13.38 (3.48%) | $16.25 | $12.84 | 341.72 K | $11.38 M |
| 12/03/2025 | $10.06 | $13.25 (31.71%) | $13.44 | $10.00 | 266.44 K | $11.27 M |
| 12/02/2025 | $8.03 | $10.06 (25.28%) | $10.93 | $7.68 | 661.61 K | $8.55 M |
| 12/01/2025 | $10.34 | $9.15 (-11.51%) | $11.13 | $9.06 | 159.70 K | $7.78 M |
| 11/28/2025 | $9.86 | $10.55 (7%) | $10.83 | $9.75 | 46.90 K | $8.97 M |
| 11/26/2025 | $13.03 | $9.96 (-23.56%) | $13.05 | $9.90 | 406.10 K | $8.47 M |
| 11/25/2025 | $8.29 | $12.79 (54.28%) | $14.42 | $8.11 | 1.44 M | $10.87 M |
| 11/24/2025 | $8.49 | $8.45 (-0.47%) | $8.66 | $7.70 | 120.11 K | $7.18 M |
| 11/21/2025 | $7.61 | $8.35 (9.72%) | $8.48 | $7.51 | 275.42 K | $7.10 M |
| 11/20/2025 | $7.74 | $7.48 (-3.36%) | $7.98 | $7.09 | 673.94 K | $6.36 M |
| 11/19/2025 | $7.72 | $7.74 (0.26%) | $8.75 | $7.60 | 27.12 M | $6.58 M |
| 11/18/2025 | $6.00 | $5.76 (-4%) | $6.00 | $5.58 | 6.74 M | $4.90 M |
| 11/17/2025 | $6.49 | $6.08 (-6.32%) | $6.69 | $5.80 | 28.85 K | $5.17 M |
| 11/14/2025 | $7.11 | $6.27 (-11.81%) | $7.12 | $6.27 | 70.20 K | $5.33 M |
| 11/13/2025 | $7.55 | $7.29 (-3.44%) | $7.57 | $7.20 | 21.45 K | $6.20 M |
| 11/12/2025 | $7.65 | $7.60 (-0.65%) | $7.65 | $7.46 | 18.63 K | $6.46 M |
| 11/11/2025 | $7.98 | $7.66 (-4.01%) | $7.98 | $7.43 | 29.62 K | $6.51 M |
| 11/10/2025 | $7.31 | $7.39 (1.09%) | $7.99 | $7.31 | 26.41 K | $6.28 M |
| 11/07/2025 | $7.48 | $7.33 (-2.01%) | $7.48 | $7.18 | 22.60 K | $6.23 M |
| 11/06/2025 | $7.78 | $7.50 (-3.6%) | $7.98 | $7.50 | 35.42 K | $6.38 M |
| 11/05/2025 | $7.51 | $7.68 (2.26%) | $7.75 | $7.44 | 6.30 K | $6.53 M |
| 11/04/2025 | $7.61 | $7.66 (0.66%) | $7.66 | $7.37 | 12.50 K | $6.51 M |
| 11/03/2025 | $7.57 | $7.75 (2.38%) | $7.81 | $7.45 | 16.50 K | $6.59 M |
| 10/31/2025 | $7.60 | $7.81 (2.76%) | $8.02 | $7.60 | 29.43 K | $6.64 M |
| 10/30/2025 | $7.70 | $7.68 (-0.26%) | $7.95 | $7.33 | 42.42 K | $6.53 M |
| 10/29/2025 | $7.25 | $7.69 (6.07%) | $7.88 | $7.12 | 73.96 K | $6.54 M |
| 10/28/2025 | $7.15 | $7.25 (1.4%) | $7.46 | $6.97 | 33.10 K | $6.16 M |
| 10/27/2025 | $6.83 | $7.30 (6.88%) | $7.35 | $6.50 | 946.90 K | $6.21 M |
| 10/24/2025 | $6.98 | $6.98 (0%) | $7.21 | $6.82 | 21.05 K | $5.93 M |
| 10/23/2025 | $6.56 | $6.74 (2.74%) | $6.95 | $6.56 | 7.85 K | $5.73 M |
| 10/22/2025 | $6.92 | $6.70 (-3.18%) | $7.07 | $6.60 | 25.81 K | $5.70 M |
| 10/21/2025 | $7.35 | $7.03 (-4.35%) | $7.39 | $6.89 | 26.50 K | $5.98 M |
| 10/20/2025 | $7.09 | $7.39 (4.23%) | $7.39 | $6.95 | 26.62 K | $6.28 M |
| 10/17/2025 | $7.04 | $7.00 (-0.57%) | $7.06 | $6.79 | 28.28 K | $5.95 M |
| 10/16/2025 | $7.18 | $6.99 (-2.65%) | $7.29 | $6.95 | 37.70 K | $5.94 M |
| 10/15/2025 | $7.01 | $7.22 (3%) | $7.22 | $6.93 | 29.30 K | $6.14 M |
| 10/14/2025 | $6.97 | $6.98 (0.14%) | $7.08 | $6.82 | 15.64 K | $5.93 M |
| 10/13/2025 | $7.09 | $6.81 (-3.95%) | $7.09 | $6.79 | 12.09 K | $5.79 M |
| 10/10/2025 | $7.21 | $6.98 (-3.19%) | $7.30 | $6.92 | 43.58 K | $5.93 M |
| 10/09/2025 | $7.02 | $7.18 (2.28%) | $7.45 | $6.97 | 52.15 K | $6.10 M |
| 10/08/2025 | $7.21 | $7.16 (-0.69%) | $7.32 | $6.74 | 55.75 K | $6.09 M |
| 10/07/2025 | $7.08 | $7.14 (0.85%) | $8.00 | $6.97 | 289.72 K | $6.07 M |
| 10/06/2025 | $6.53 | $6.78 (3.83%) | $6.94 | $6.42 | 44.22 K | $5.76 M |
| 10/03/2025 | $6.25 | $6.56 (4.96%) | $6.67 | $6.20 | 87.65 K | $5.58 M |
| 10/02/2025 | $6.84 | $6.31 (-7.75%) | $6.97 | $6.31 | 2.89 M | $5.37 M |
| 10/01/2025 | $7.10 | $6.85 (-3.52%) | $7.20 | $6.66 | 44.82 K | $5.82 M |
| 09/30/2025 | $7.50 | $7.21 (-3.87%) | $7.50 | $7.21 | 15.04 K | $6.13 M |
| 09/29/2025 | $7.25 | $7.47 (3.03%) | $7.61 | $7.25 | 13.72 K | $6.35 M |
| 09/26/2025 | $7.40 | $7.33 (-0.95%) | $7.58 | $7.33 | 4.55 K | $4.22 M |
| 09/25/2025 | $7.99 | $7.33 (-8.26%) | $7.99 | $7.10 | 31.69 K | $4.22 M |
| 09/24/2025 | $7.42 | $7.88 (6.2%) | $8.00 | $7.42 | 14.71 K | $4.53 M |
| 09/23/2025 | $7.51 | $7.58 (0.93%) | $7.77 | $7.37 | 11.74 K | $4.36 M |
| 09/22/2025 | $7.63 | $7.52 (-1.44%) | $7.81 | $7.28 | 29.60 K | $4.33 M |
| 09/19/2025 | $7.97 | $7.76 (-2.63%) | $8.05 | $7.60 | 14.12 K | $4.46 M |
| 09/18/2025 | $7.85 | $7.73 (-1.53%) | $8.01 | $7.70 | 16.00 K | $4.45 M |
| 09/17/2025 | $8.00 | $7.94 (-0.75%) | $8.19 | $7.90 | 15.97 K | $4.57 M |
| 09/16/2025 | $7.90 | $8.01 (1.39%) | $8.28 | $7.77 | 16.40 K | $4.61 M |
| 09/15/2025 | $7.60 | $7.99 (5.13%) | $8.25 | $7.60 | 33.34 K | $4.60 M |
| 09/12/2025 | $8.00 | $8.00 (0%) | $8.28 | $7.78 | 85.00 K | $4.60 M |
| 09/11/2025 | $8.41 | $8.15 (-3.09%) | $8.88 | $7.60 | 2.34 M | $4.69 M |
| 09/10/2025 | $7.95 | $8.25 (3.77%) | $8.25 | $7.92 | 3.90 K | $4.75 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.
