KZIA - KAZIA THERAPEUTICS LTD
1.43
0.020 1.399%
Share volume: 107,726
Last Updated: Wed 05 Feb 2025 07:30:05 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$1.41
0.02
1.42%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $1.45 | $1.45 | $1.48 | $1.48 | $1.39 | $1.39 | $1.40 | $1.40 | 275,373 | $275,373.00 |
| 02/03/2025 | $1.45 | $1.45 | $1.56 | $1.56 | $1.41 | $1.41 | $1.49 | $1.49 | 483,847 | $483,847.00 |
| 01/31/2025 | $1.69 | $1.69 | $1.71 | $1.71 | $1.43 | $1.43 | $1.58 | $1.58 | 2,233,091 | $2,233,091.00 |
| 01/30/2025 | $2.16 | $2.16 | $2.64 | $2.64 | $1.73 | $1.73 | $1.90 | $1.90 | 103,972,676 | $103,972,676.00 |
| 01/29/2025 | $1.43 | $1.43 | $1.68 | $1.68 | $1.34 | $1.34 | $1.38 | $1.38 | 85,692 | $85,692.00 |
| 01/28/2025 | $1.57 | $1.57 | $1.61 | $1.61 | $1.37 | $1.37 | $1.39 | $1.39 | 69,451 | $69,451.00 |
| 01/27/2025 | $1.69 | $1.69 | $1.73 | $1.73 | $1.50 | $1.50 | $1.55 | $1.55 | 68,757 | $68,757.00 |
| 01/24/2025 | $1.44 | $1.44 | $1.73 | $1.73 | $1.44 | $1.44 | $1.70 | $1.70 | 117,026 | $117,026.00 |
| 01/23/2025 | $1.40 | $1.40 | $1.47 | $1.47 | $1.32 | $1.32 | $1.47 | $1.47 | 56,884 | $56,884.00 |
| 01/22/2025 | $1.42 | $1.42 | $1.45 | $1.45 | $1.35 | $1.35 | $1.37 | $1.37 | 74,744 | $74,744.00 |