XNAS
Datos históricos de Kazia Therapeutics Ltd ADR
Kazia Therapeutics Ltd ADR · KZIA
$8.93
▼ -0.05 (-0.56%)
Última operación · 10/10/2026, 17:41:58 UTC
- Variación en el periodo
- +27.94%
- Máximo
- US$17.40
- 8 de diciembre de 2025
- Mínimo
- US$4.86
- 12 de febrero de 2026
- Volumen medio diario
- 0.35 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 8.89 | 9.08 | 8.75 | 8.93 | +1.25% | 123,436.236 |
| 8 oct 2026 | 9.25 | 9.51 | 8.71 | 8.82 | −5.06% | 252,601.24 |
| 7 oct 2026 | 9.20 | 9.53 | 9.14 | 9.29 | +0.32% | 133,538.554 |
| 6 oct 2026 | 9.53 | 9.65 | 9.16 | 9.26 | −0.96% | 129,943.63 |
| 5 oct 2026 | 9.31 | 9.54 | 9.12 | 9.35 | +0.86% | 240,613.462 |
| 2 oct 2026 | 9.59 | 9.74 | 9.12 | 9.27 | −2.11% | 128,650.74 |
| 1 oct 2026 | 9.56 | 9.69 | 9.37 | 9.47 | −1.30% | 132,203.862 |
| 30 sep 2026 | 9.90 | 9.90 | 9.46 | 9.60 | −1.59% | 188,121.987 |
| 29 sep 2026 | 9.72 | 9.84 | 9.43 | 9.75 | +1.56% | 176,351.436 |
| 28 sep 2026 | 9.44 | 10.26 | 9.33 | 9.60 | +0.31% | 285,495.361 |
| 25 sep 2026 | 9.77 | 9.99 | 9.42 | 9.57 | −2.15% | 244,307.26 |
| 24 sep 2026 | 9.50 | 9.99 | 9.01 | 9.78 | +1.87% | 561,146.031 |
| 23 sep 2026 | 10.95 | 10.95 | 9.23 | 9.60 | −12.09% | 531,020.732 |
| 22 sep 2026 | 10.80 | 11.25 | 10.71 | 10.92 | +2.54% | 321,132.3 |
| 21 sep 2026 | 10.53 | 10.79 | 10.19 | 10.65 | +2.50% | 193,461.196 |
| 18 sep 2026 | 10.89 | 11.00 | 10.38 | 10.39 | −4.33% | 169,908.812 |
| 17 sep 2026 | 10.52 | 10.90 | 10.16 | 10.86 | +6.47% | 446,971.24 |
| 16 sep 2026 | 10.50 | 10.97 | 10.15 | 10.20 | −1.54% | 353,819.121 |
| 15 sep 2026 | 11.11 | 11.11 | 10.21 | 10.36 | −7.17% | 495,835.817 |
| 14 sep 2026 | 11.12 | 11.64 | 11.12 | 11.16 | −0.27% | 153,223.929 |
| 11 sep 2026 | 11.10 | 11.43 | 10.83 | 11.19 | +1.63% | 340,791.514 |
| 10 sep 2026 | 11.75 | 11.75 | 10.83 | 11.01 | −7.32% | 374,293.149 |
| 9 sep 2026 | 12.50 | 12.75 | 11.76 | 11.88 | −1.08% | 238,063.635 |
| 8 sep 2026 | 12.29 | 12.47 | 11.95 | 12.01 | −2.44% | 158,673.912 |
| 4 sep 2026 | 12.00 | 12.62 | 11.77 | 12.31 | +1.23% | 414,445.679 |
| 3 sep 2026 | 12.62 | 12.99 | 12.04 | 12.16 | −3.57% | 413,805.786 |
| 2 sep 2026 | 12.66 | 13.13 | 12.05 | 12.61 | −0.16% | 360,967.753 |
| 1 sep 2026 | 13.69 | 13.69 | 12.27 | 12.63 | −8.28% | 612,196.195 |
| 31 ago 2026 | 13.70 | 14.42 | 13.00 | 13.77 | +1.40% | 379,865.164 |
| 28 ago 2026 | 15.48 | 15.50 | 13.30 | 13.58 | −19.64% | 1.18 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.