ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kazia Therapeutics Limited - American Depositary Shares (NQ:KZIA)

8.850 -0.250 (-2.75%)
Streaming Delayed Price Updated: 10:21 AM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2026 9.540 9.560 8.521 9.100 286,719 -0.52(-5.41%)
Apr 07, 2026 7.320 9.760 7.200 9.620 413,852 +2.28(+31.06%)
Apr 06, 2026 7.340 7.706 7.130 7.340 72,330 +0.00(+0.00%)
Apr 02, 2026 7.050 7.450 7.040 7.340 28,532 +0.16(+2.23%)
Apr 01, 2026 7.330 7.755 7.001 7.180 217,890 -0.26(-3.49%)
Mar 31, 2026 7.260 7.625 7.260 7.440 378,998 +0.13(+1.78%)
Mar 30, 2026 7.500 7.540 6.950 7.310 84,240 +0.15(+2.09%)
Mar 27, 2026 7.350 7.670 7.000 7.160 177,901 -0.10(-1.38%)
Mar 26, 2026 7.100 7.420 6.900 7.260 91,827 -0.04(-0.55%)
Mar 25, 2026 7.050 7.600 7.010 7.300 106,745 +0.17(+2.38%)
Mar 24, 2026 7.000 7.670 6.820 7.130 101,968 +0.01(+0.14%)
Mar 23, 2026 7.780 7.825 7.120 7.120 34,350 -0.36(-4.81%)
Mar 20, 2026 7.810 8.010 7.325 7.480 61,163 -0.43(-5.44%)
Mar 19, 2026 7.270 8.100 7.270 7.910 116,854 +0.40(+5.33%)
Mar 18, 2026 7.510 8.000 6.980 7.510 185,299 -0.02(-0.27%)
Mar 17, 2026 8.300 8.510 7.529 7.530 55,529 -0.58(-7.09%)
Mar 16, 2026 7.590 8.150 7.500 8.105 84,903 +0.62(+8.21%)
Mar 13, 2026 7.880 8.040 7.000 7.490 87,775 -0.52(-6.49%)
Mar 12, 2026 8.210 8.210 7.500 8.010 95,591 -0.10(-1.23%)
Mar 11, 2026 8.490 9.000 7.800 8.110 114,675 -0.41(-4.81%)
Mar 10, 2026 8.060 8.820 8.000 8.520 96,049 +0.30(+3.65%)
Mar 09, 2026 8.000 8.250 7.520 8.220 66,431 -0.03(-0.36%)
Mar 06, 2026 8.370 8.620 7.900 8.250 134,304 -0.26(-3.06%)
Mar 05, 2026 8.750 9.090 8.510 8.510 57,110 -0.27(-3.08%)
Mar 04, 2026 9.970 10.07 8.500 8.780 174,513 -1.23(-12.29%)
Mar 03, 2026 8.310 10.49 8.100 10.01 430,401 +1.18(+13.36%)
Mar 02, 2026 7.850 9.487 7.470 8.830 212,388 +0.38(+4.50%)
Feb 27, 2026 8.360 8.870 7.900 8.450 159,390 -0.40(-4.52%)
Feb 26, 2026 7.370 8.850 7.314 8.850 405,829 +1.25(+16.45%)
Feb 25, 2026 6.400 7.735 6.260 7.600 288,621 +1.06(+16.21%)
Feb 24, 2026 5.950 6.750 5.780 6.540 244,664 +0.65(+11.04%)
Feb 23, 2026 6.000 6.150 5.630 5.890 89,711 -0.25(-3.99%)
Feb 20, 2026 6.110 6.520 5.950 6.135 116,270 -0.12(-2.00%)
Feb 19, 2026 5.850 6.340 5.510 6.260 370,629 +0.47(+8.12%)
Feb 18, 2026 5.500 6.065 5.190 5.790 540,238 +0.45(+8.43%)
Feb 17, 2026 5.080 5.500 4.910 5.340 136,420 +0.33(+6.59%)
Feb 13, 2026 5.140 5.300 4.990 5.010 105,873 -0.13(-2.53%)
Feb 12, 2026 5.120 5.250 4.860 5.140 193,099 -0.12(-2.28%)
Feb 11, 2026 5.510 5.750 5.030 5.260 181,195 -0.20(-3.66%)
Feb 10, 2026 5.680 6.135 5.300 5.460 175,275 -0.26(-4.55%)
Feb 09, 2026 5.800 6.000 5.610 5.720 122,688 -0.07(-1.21%)
Feb 06, 2026 5.940 6.110 5.705 5.790 102,397 +0.17(+3.02%)
Feb 05, 2026 5.910 5.990 5.390 5.620 96,530 -0.38(-6.26%)
Feb 04, 2026 6.010 6.250 5.800 5.995 72,186 -0.06(-1.07%)
Feb 03, 2026 6.140 6.530 5.900 6.060 113,342 -0.14(-2.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.