Skip to main content
KZIA logo

Kazia Therapeutics Limited

KZIANASDAQHealthcareBiotechnology

$8.17Today:- (-)1Y +19.73%

As of Oct 27, 2026 close

Market cap
$25.49M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.86$17.40
Volume (live)
-
Avg. volume (3M)
254.19K

Kazia Therapeutics (KZIA) Historical Stock Prices

Analyze Kazia Therapeutics (KZIA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Kazia Therapeutics (KZIA) Interactive Price Chart

Interactive historical price chart showing Kazia Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

KZIA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
KZIA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20268.038.547.818.178.17231.93K
Oct 26, 20268.008.187.607.877.87189.22K
Oct 23, 20267.988.067.477.817.8152.68K
Oct 22, 20268.048.367.258.078.07128.76K
Oct 21, 20268.118.388.048.188.18166.15K
Oct 20, 20268.218.217.817.887.88168.24K
Oct 19, 20267.427.937.317.857.85245.15K
Oct 16, 20267.447.797.157.257.25276.31K
Oct 15, 20266.807.596.807.407.40385.75K
Oct 14, 20267.858.316.626.796.79825.37K
Oct 13, 20268.778.948.008.048.04276.44K
Oct 12, 20269.059.188.728.818.8167.00K
Oct 9, 20268.899.088.758.938.93123.44K
Oct 8, 20269.259.518.718.828.82252.60K
Oct 7, 20269.209.539.149.299.29133.54K
Oct 6, 20269.539.659.169.269.26129.94K
Oct 5, 20269.319.549.129.359.35240.61K
Oct 2, 20269.599.749.129.279.27128.65K
Oct 1, 20269.569.699.379.479.47132.20K
Sep 30, 20269.909.909.469.609.60188.12K
Sep 29, 20269.729.849.439.759.75176.35K
Sep 28, 20269.4410.269.339.609.60285.50K
Sep 25, 20269.779.999.429.579.57244.31K
Sep 24, 20269.509.999.019.789.78561.15K
Sep 23, 202610.9510.959.239.609.60531.02K
Sep 22, 202610.8011.2510.7110.9210.92321.13K
Sep 21, 202610.5310.7910.1910.6510.65193.46K
Sep 18, 202610.8911.0010.3810.3910.39169.91K
Sep 17, 202610.5210.9010.1610.8610.86446.97K
Sep 16, 202610.5010.9710.1510.2010.20353.82K
Sep 15, 202611.1111.1110.2110.3610.36495.83K
Sep 14, 202611.1211.6411.1211.1611.16153.22K
Sep 11, 202611.1011.4310.8311.1911.19340.79K
Sep 10, 202611.7511.7510.8311.0111.01374.29K
Sep 9, 202612.5012.7511.7611.8811.88238.06K
Sep 8, 202612.2912.4711.9512.0112.01158.67K
Sep 4, 202612.0012.6211.7712.3112.31414.44K
Sep 3, 202612.6212.9912.0412.1612.16413.81K
Sep 2, 202612.6613.1312.0512.6112.61360.97K
Sep 1, 202613.6913.6912.2712.6312.63612.20K
Aug 31, 202613.7014.4213.0013.7713.77379.87K
Aug 28, 202615.4815.5013.3013.5813.581.18M
Aug 27, 202614.6717.1814.6716.9016.90985.90K
Aug 26, 202613.7914.7913.6214.6014.60100.85K
Aug 25, 202613.2513.9813.2513.7913.7992.94K
Aug 24, 202613.3613.4213.0013.2013.2061.80K
Aug 21, 202613.6713.9613.0613.4013.40148.99K
Aug 20, 202613.9613.9713.4413.6713.6799.56K
Aug 19, 202614.7515.0013.7714.0714.07141.55K
Aug 18, 202613.3714.7213.0014.3814.38161.70K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.