7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,922.45

+661.52

+0.86%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Delayed Quote USD

Kazia Therapeutics Limited (KZIA)

8.50 -0.22 (-2.52%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	8.71	8.71	7.92	8.50	8.50	230,400
Oct 29, 2026	9.10	9.10	8.35	8.72	8.72	220,800
Oct 28, 2026	8.27	8.37	8.06	8.33	8.33	160,800
Oct 27, 2026	8.03	8.54	7.81	8.17	8.17	231,900
Oct 26, 2026	8.00	8.18	7.60	7.87	7.87	189,200
Oct 23, 2026	7.98	8.06	7.48	7.81	7.81	52,700
Oct 22, 2026	8.04	8.36	7.25	8.07	8.07	128,800
Oct 21, 2026	8.11	8.38	8.04	8.18	8.18	166,100
Oct 20, 2026	8.21	8.21	7.81	7.88	7.88	168,200
Oct 19, 2026	7.42	7.93	7.31	7.85	7.85	245,200
Oct 16, 2026	7.44	7.79	7.15	7.25	7.25	273,200
Oct 15, 2026	6.80	7.59	6.80	7.40	7.40	385,700
Oct 14, 2026	7.85	8.31	6.62	6.79	6.79	825,300
Oct 13, 2026	8.77	8.94	8.00	8.04	8.04	273,800
Oct 12, 2026	9.05	9.18	8.72	8.81	8.81	66,800
Oct 9, 2026	8.89	9.08	8.75	8.93	8.93	123,400
Oct 8, 2026	9.25	9.51	8.71	8.82	8.82	252,400
Oct 7, 2026	9.20	9.53	9.14	9.29	9.29	133,500
Oct 6, 2026	9.53	9.65	9.16	9.26	9.26	129,900
Oct 5, 2026	9.31	9.54	9.12	9.35	9.35	240,600
Oct 2, 2026	9.59	9.74	9.12	9.27	9.27	128,700
Oct 1, 2026	9.56	9.69	9.37	9.47	9.47	132,200
Sep 30, 2026	9.90	9.90	9.46	9.60	9.60	188,100
Sep 29, 2026	9.72	9.84	9.43	9.75	9.75	176,400
Sep 28, 2026	9.44	10.26	9.33	9.60	9.60	285,500
Sep 25, 2026	9.77	9.99	9.42	9.57	9.57	244,300
Sep 24, 2026	9.50	9.99	9.01	9.78	9.78	561,000
Sep 23, 2026	10.95	10.95	9.23	9.60	9.60	526,500
Sep 22, 2026	10.80	11.25	10.71	10.92	10.92	321,100
Sep 21, 2026	10.53	10.79	10.19	10.65	10.65	193,500
Sep 18, 2026	10.89	11.00	10.38	10.39	10.39	169,900
Sep 17, 2026	10.52	10.90	10.16	10.86	10.86	446,800
Sep 16, 2026	10.50	10.97	10.15	10.20	10.20	353,800
Sep 15, 2026	11.11	11.11	10.21	10.36	10.36	495,700
Sep 14, 2026	11.12	11.64	11.12	11.16	11.16	153,200
Sep 11, 2026	11.10	11.43	10.83	11.19	11.19	340,700
Sep 10, 2026	11.75	11.75	10.83	11.01	11.01	374,300
Sep 9, 2026	12.50	12.75	11.76	11.88	11.88	238,000
Sep 8, 2026	12.29	12.47	11.95	12.01	12.01	158,700
Sep 4, 2026	12.00	12.62	11.77	12.31	12.31	414,400
Sep 3, 2026	12.62	12.99	12.04	12.16	12.16	413,500
Sep 2, 2026	12.66	13.13	12.05	12.61	12.61	359,100
Sep 1, 2026	13.69	13.69	12.27	12.63	12.63	612,100
Aug 31, 2026	13.70	14.42	13.00	13.77	13.77	377,900
Aug 28, 2026	15.48	15.50	13.30	13.58	13.58	1,179,300
Aug 27, 2026	14.67	17.18	14.67	16.90	16.90	985,900
Aug 26, 2026	13.79	14.79	13.62	14.60	14.60	100,700
Aug 25, 2026	13.25	13.98	13.25	13.79	13.79	92,900
Aug 24, 2026	13.36	13.42	13.00	13.20	13.20	61,800
Aug 21, 2026	13.67	13.96	13.06	13.41	13.41	149,000
Aug 20, 2026	13.96	13.97	13.44	13.67	13.67	99,600
Aug 19, 2026	14.75	15.00	13.77	14.07	14.07	141,500
Aug 18, 2026	13.37	14.73	13.00	14.38	14.38	161,700
Aug 17, 2026	13.35	13.78	13.09	13.56	13.56	115,900
Aug 14, 2026	13.11	13.75	12.82	13.52	13.52	142,800
Aug 13, 2026	13.39	13.54	12.50	13.21	13.21	249,800
Aug 12, 2026	13.92	14.23	12.71	12.79	12.79	256,300
Aug 11, 2026	13.99	14.37	13.67	13.88	13.88	95,200
Aug 10, 2026	13.78	14.82	13.78	13.95	13.95	210,900
Aug 7, 2026	12.36	13.95	12.33	13.89	13.89	295,200
Aug 6, 2026	11.90	12.79	11.90	12.33	12.33	250,800
Aug 5, 2026	12.26	12.39	11.57	12.00	12.00	233,000
Aug 4, 2026	12.55	13.18	12.30	12.31	12.31	152,200
Aug 3, 2026	12.80	12.96	12.28	12.41	12.41	197,300
Jul 31, 2026	13.13	13.55	12.52	12.62	12.62	298,700
Jul 30, 2026	12.27	13.00	11.93	12.82	12.82	328,600
Jul 29, 2026	12.64	13.22	11.78	12.03	12.03	162,200
Jul 28, 2026	12.25	12.85	11.48	12.69	12.69	201,400
Jul 27, 2026	12.66	12.91	12.04	12.21	12.21	173,800
Jul 24, 2026	13.04	13.38	12.03	12.26	12.26	318,000
Jul 23, 2026	14.55	14.69	12.51	13.04	13.04	381,400
Jul 22, 2026	14.28	14.61	13.66	14.60	14.60	125,600
Jul 21, 2026	13.66	14.36	13.45	14.15	14.15	167,700
Jul 20, 2026	13.40	13.71	13.11	13.55	13.55	73,600
Jul 17, 2026	12.76	13.65	12.76	13.34	13.34	95,400
Jul 16, 2026	13.30	13.59	12.94	13.12	13.12	140,900
Jul 15, 2026	13.45	14.05	13.24	13.44	13.44	182,600
Jul 14, 2026	13.50	14.03	13.23	13.47	13.47	187,800
Jul 13, 2026	13.64	13.93	12.75	13.59	13.59	122,300
Jul 10, 2026	12.91	13.65	11.90	13.56	13.56	240,600
Jul 9, 2026	12.51	13.61	12.51	12.98	12.98	235,700
Jul 8, 2026	12.94	13.23	12.25	12.46	12.46	285,300
Jul 7, 2026	12.88	13.31	12.47	13.10	13.10	282,000
Jul 6, 2026	13.24	13.61	12.95	13.08	13.08	52,600
Jul 2, 2026	13.63	14.15	13.14	13.25	13.25	116,100
Jul 1, 2026	14.78	14.81	13.39	13.39	13.39	144,200
Jun 30, 2026	14.40	14.58	14.05	14.08	14.08	127,700
Jun 29, 2026	14.30	15.31	14.07	14.46	14.46	195,300
Jun 26, 2026	13.67	14.61	13.67	14.22	14.22	90,100
Jun 25, 2026	14.65	15.09	13.72	13.92	13.92	146,800
Jun 24, 2026	14.70	15.25	14.40	14.63	14.63	207,000
Jun 23, 2026	13.83	15.07	13.83	14.69	14.69	168,200
Jun 22, 2026	13.91	14.28	13.50	14.00	14.00	80,800
Jun 18, 2026	14.44	14.87	13.32	13.86	13.86	196,000
Jun 17, 2026	13.70	14.78	13.50	14.25	14.25	196,300
Jun 16, 2026	14.13	14.33	13.77	13.77	13.77	178,900
Jun 15, 2026	14.56	14.97	13.67	14.08	14.08	146,800
Jun 12, 2026	12.63	14.41	12.60	14.28	14.28	167,200
Jun 11, 2026	12.07	12.69	11.76	12.54	12.54	352,100
Jun 10, 2026	11.87	11.87	11.26	11.50	11.50	85,000
Jun 9, 2026	11.42	11.87	10.87	11.42	11.42	81,800
Jun 8, 2026	11.40	12.23	11.31	11.40	11.40	183,100
Jun 5, 2026	11.40	11.50	10.59	10.99	10.99	201,000
Jun 4, 2026	11.10	12.04	10.98	11.40	11.40	164,000
Jun 3, 2026	11.70	12.18	10.67	10.95	10.95	455,200
Jun 2, 2026	12.28	13.08	11.79	11.79	11.79	301,500
Jun 1, 2026	12.61	13.09	12.40	12.56	12.56	89,400
May 29, 2026	12.29	13.32	12.29	12.78	12.78	148,200
May 28, 2026	12.34	12.97	12.07	12.67	12.67	330,000
May 27, 2026	12.64	12.94	11.70	12.16	12.16	226,000
May 26, 2026	13.68	13.74	12.30	12.51	12.51	253,200
May 22, 2026	13.23	14.07	13.23	13.66	13.66	156,100
May 21, 2026	12.94	13.60	12.45	13.17	13.17	170,400
May 20, 2026	12.08	13.14	12.08	12.97	12.97	109,700
May 19, 2026	12.40	12.55	11.72	12.08	12.08	271,300
May 18, 2026	13.25	13.36	12.31	12.56	12.56	378,800
May 15, 2026	13.51	13.93	13.16	13.16	13.16	165,300
May 14, 2026	13.92	14.28	13.51	13.83	13.83	143,500
May 13, 2026	14.14	14.66	13.92	14.00	14.00	82,000
May 12, 2026	14.01	14.78	13.84	14.30	14.30	100,900
May 11, 2026	14.56	15.21	14.00	14.10	14.10	199,600
May 8, 2026	13.69	14.80	13.30	14.44	14.44	386,400
May 7, 2026	13.68	13.92	13.07	13.41	13.41	59,100
May 6, 2026	13.45	13.98	12.78	13.84	13.84	171,600
May 5, 2026	13.02	13.63	12.67	13.45	13.45	244,500
May 4, 2026	13.90	14.40	12.80	12.84	12.84	260,600
May 1, 2026	13.57	13.84	12.70	13.39	13.39	246,000
Apr 30, 2026	12.68	13.77	12.50	13.64	13.64	292,800
Apr 29, 2026	11.71	12.75	11.71	12.42	12.42	248,200
Apr 28, 2026	12.00	12.58	11.37	11.85	11.85	279,900
Apr 27, 2026	12.35	12.68	11.36	11.95	11.95	242,200
Apr 24, 2026	12.11	12.40	11.76	12.26	12.26	225,400
Apr 23, 2026	11.46	12.36	11.15	11.82	11.82	271,800
Apr 22, 2026	10.50	12.36	10.36	11.53	11.53	1,079,100
Apr 21, 2026	10.54	10.68	9.85	10.24	10.24	228,500
Apr 20, 2026	11.05	11.47	10.09	10.49	10.49	262,900
Apr 17, 2026	11.13	11.75	10.34	11.10	11.10	410,200
Apr 16, 2026	10.29	10.93	9.50	10.92	10.92	283,000
Apr 15, 2026	11.00	11.00	8.80	10.00	10.00	530,000
Apr 14, 2026	8.82	10.18	8.82	9.46	9.46	361,700
Apr 13, 2026	8.77	9.40	8.60	8.99	8.99	189,800
Apr 10, 2026	9.10	9.42	8.41	8.82	8.82	77,200
Apr 9, 2026	8.90	9.26	8.71	9.10	9.10	118,800
Apr 8, 2026	9.54	9.56	8.52	9.10	9.10	286,700
Apr 7, 2026	7.33	9.76	7.20	9.62	9.62	414,400
Apr 6, 2026	7.34	7.71	7.13	7.34	7.34	72,300
Apr 2, 2026	7.05	7.45	7.04	7.34	7.34	28,500
Apr 1, 2026	7.33	7.76	7.00	7.18	7.18	217,700
Mar 31, 2026	7.26	7.63	7.26	7.44	7.44	379,000
Mar 30, 2026	7.50	7.54	6.95	7.31	7.31	84,200
Mar 27, 2026	7.35	7.67	7.00	7.16	7.16	177,900
Mar 26, 2026	7.10	7.42	6.90	7.26	7.26	91,800
Mar 25, 2026	7.05	7.60	7.01	7.30	7.30	106,700
Mar 24, 2026	7.00	7.67	6.82	7.13	7.13	102,000
Mar 23, 2026	7.78	7.83	7.12	7.12	7.12	34,400
Mar 20, 2026	7.81	8.01	7.33	7.48	7.48	61,200
Mar 19, 2026	7.27	8.10	7.27	7.91	7.91	116,900
Mar 18, 2026	7.51	8.00	6.98	7.51	7.51	185,100
Mar 17, 2026	8.30	8.51	7.53	7.53	7.53	55,600
Mar 16, 2026	7.59	8.15	7.50	8.11	8.11	84,900
Mar 13, 2026	7.88	8.04	7.00	7.49	7.49	87,800
Mar 12, 2026	8.21	8.21	7.50	8.01	8.01	95,600
Mar 11, 2026	8.49	9.00	7.80	8.11	8.11	114,700
Mar 10, 2026	8.06	8.82	8.00	8.52	8.52	96,000
Mar 9, 2026	8.00	8.25	7.52	8.22	8.22	66,400
Mar 6, 2026	8.37	8.62	7.90	8.25	8.25	134,300
Mar 5, 2026	8.75	9.09	8.51	8.51	8.51	57,100
Mar 4, 2026	9.97	10.07	8.50	8.78	8.78	174,500
Mar 3, 2026	8.31	10.49	8.10	10.01	10.01	432,500
Mar 2, 2026	7.85	9.49	7.47	8.83	8.83	212,400
Feb 27, 2026	8.36	8.87	7.90	8.45	8.45	159,400
Feb 26, 2026	7.37	8.85	7.31	8.85	8.85	405,800
Feb 25, 2026	6.40	7.74	6.26	7.60	7.60	290,300
Feb 24, 2026	5.95	6.75	5.78	6.54	6.54	244,700
Feb 23, 2026	6.00	6.15	5.63	5.89	5.89	89,700
Feb 20, 2026	6.11	6.52	5.95	6.14	6.14	116,300
Feb 19, 2026	5.85	6.34	5.51	6.26	6.26	370,600
Feb 18, 2026	5.50	6.07	5.19	5.79	5.79	540,200
Feb 17, 2026	5.08	5.50	4.91	5.34	5.34	136,400
Feb 13, 2026	5.14	5.30	4.99	5.01	5.01	105,900
Feb 12, 2026	5.12	5.25	4.86	5.14	5.14	193,100
Feb 11, 2026	5.51	5.75	5.03	5.26	5.26	181,200
Feb 10, 2026	5.68	6.14	5.30	5.46	5.46	175,300
Feb 9, 2026	5.80	6.00	5.61	5.72	5.72	122,700
Feb 6, 2026	5.94	6.11	5.71	5.79	5.79	102,400
Feb 5, 2026	5.91	5.99	5.39	5.62	5.62	96,500
Feb 4, 2026	6.01	6.25	5.80	6.00	6.00	72,200
Feb 3, 2026	6.14	6.53	5.90	6.06	6.06	113,300
Feb 2, 2026	5.70	6.31	5.60	6.20	6.20	114,500
Jan 30, 2026	6.18	6.35	5.28	5.86	5.86	294,000
Jan 29, 2026	6.52	6.64	5.96	6.10	6.10	257,000
Jan 28, 2026	7.16	7.46	6.50	6.56	6.56	233,200
Jan 27, 2026	7.80	7.80	6.00	7.15	7.15	709,100
Jan 26, 2026	7.52	8.18	7.33	7.93	7.93	359,300
Jan 23, 2026	7.02	7.52	6.98	7.51	7.51	338,300
Jan 22, 2026	7.14	7.50	7.00	7.00	7.00	190,200
Jan 21, 2026	7.00	7.69	7.00	7.08	7.08	136,300
Jan 20, 2026	7.08	7.32	6.85	7.04	7.04	112,300
Jan 16, 2026	7.02	7.41	6.90	7.16	7.16	190,400
Jan 15, 2026	6.97	7.25	6.51	7.01	7.01	536,600
Jan 14, 2026	6.28	7.02	6.13	6.84	6.84	305,900
Jan 13, 2026	6.45	6.66	6.07	6.30	6.30	98,800
Jan 12, 2026	6.72	6.99	6.37	6.44	6.44	147,200
Jan 9, 2026	6.78	7.08	6.53	6.82	6.82	240,500
Jan 8, 2026	6.55	6.88	6.33	6.78	6.78	131,100
Jan 7, 2026	6.52	7.11	6.30	6.68	6.68	231,100
Jan 6, 2026	5.98	6.83	5.30	6.56	6.56	354,600
Jan 5, 2026	5.90	6.24	5.45	5.72	5.72	576,400
Jan 2, 2026	6.87	6.96	5.00	5.00	5.00	360,100
Dec 31, 2025	6.42	6.93	6.25	6.89	6.89	144,800
Dec 30, 2025	6.19	6.59	6.05	6.46	6.46	232,900
Dec 29, 2025	7.47	7.50	6.17	6.18	6.18	305,400
Dec 26, 2025	8.00	8.33	7.52	7.57	7.57	146,400
Dec 24, 2025	8.49	8.50	7.13	8.00	8.00	397,200
Dec 23, 2025	9.91	9.91	6.65	8.58	8.58	562,800
Dec 22, 2025	10.99	11.06	9.55	10.00	10.00	109,400
Dec 19, 2025	10.03	10.90	9.67	10.87	10.87	63,800
Dec 18, 2025	9.25	10.31	9.15	9.98	9.98	89,700
Dec 17, 2025	10.20	10.83	8.91	9.11	9.11	239,500
Dec 16, 2025	9.65	12.20	9.65	9.99	9.99	367,700
Dec 15, 2025	11.00	11.00	9.14	9.51	9.51	136,700
Dec 12, 2025	13.54	13.72	10.16	10.43	10.43	237,100
Dec 11, 2025	13.06	14.08	12.86	13.08	13.08	86,300
Dec 10, 2025	15.50	15.64	11.75	12.80	12.80	254,700
Dec 9, 2025	15.77	17.10	15.20	15.57	15.57	184,200
Dec 8, 2025	15.25	17.40	15.25	15.72	15.72	255,800
Dec 5, 2025	13.50	15.05	13.50	15.05	15.05	224,700
Dec 4, 2025	12.93	16.25	12.84	13.38	13.38	341,700
Dec 3, 2025	10.06	13.44	10.00	13.25	13.25	266,400
Dec 2, 2025	8.03	10.93	7.68	10.06	10.06	661,600
Dec 1, 2025	10.34	11.13	9.06	9.15	9.15	159,300
Nov 28, 2025	9.86	10.83	9.75	10.55	10.55	46,900
Nov 26, 2025	13.03	13.05	9.90	9.96	9.96	406,100
Nov 25, 2025	8.29	14.42	8.11	12.79	12.79	1,442,800
Nov 24, 2025	8.49	8.66	7.70	8.45	8.45	120,100
Nov 21, 2025	7.61	8.48	7.51	8.35	8.35	275,400
Nov 20, 2025	7.74	7.98	7.09	7.48	7.48	673,900
Nov 19, 2025	7.72	8.75	7.60	7.74	7.74	27,121,100
Nov 18, 2025	6.00	6.00	5.58	5.76	5.76	6,735,600
Nov 17, 2025	6.49	6.69	5.80	6.08	6.08	28,800
Nov 14, 2025	7.11	7.12	6.27	6.27	6.27	70,200
Nov 13, 2025	7.55	7.57	7.20	7.29	7.29	21,400
Nov 12, 2025	7.65	7.65	7.46	7.60	7.60	18,600
Nov 11, 2025	7.98	7.98	7.43	7.66	7.66	29,600
Nov 10, 2025	7.31	7.99	7.31	7.39	7.39	26,400
Nov 7, 2025	7.48	7.48	7.18	7.33	7.33	22,600
Nov 6, 2025	7.78	7.98	7.50	7.50	7.50	35,300
Nov 5, 2025	7.51	7.75	7.44	7.68	7.68	6,300
Nov 4, 2025	7.61	7.66	7.37	7.66	7.66	12,500
Nov 3, 2025	7.57	7.81	7.45	7.75	7.75	16,500
Oct 31, 2025	7.60	8.02	7.60	7.81	7.81	29,100

Mobilize your Website

View Site in Mobile | Classic

Share by: