AusQuest Limited (AQD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

-0.0010

(-10.00%)

At close: 03:23PM AEST

Time period:

15 Sept 2023 - 15 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Sept 2024	0.0100	0.0100	0.0090	0.0090	0.0090	347,193
12 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	150,000
11 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	630,112
10 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
09 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
06 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,900
05 Sept 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Sept 2024	0.0110	0.0110	0.0100	0.0100	0.0100	546,363
03 Sept 2024	0.0110	0.0110	0.0110	0.0110	0.0110	209,059
02 Sept 2024	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
30 Aug 2024	0.0100	0.0110	0.0100	0.0110	0.0110	2,325,577
29 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
28 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,086,656
27 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	59,820
26 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	163,947
23 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
22 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	240,209
21 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
20 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
16 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
13 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
12 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
09 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	26,085
07 Aug 2024	0.0100	0.0120	0.0100	0.0120	0.0120	302,821
06 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
05 Aug 2024	0.0120	0.0120	0.0110	0.0110	0.0110	169,492
02 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	444,168
01 Aug 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
31 July 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,900,000
30 July 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
29 July 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
26 July 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
25 July 2024	0.0120	0.0120	0.0120	0.0120	0.0120	350,409
24 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
23 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
22 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
19 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
18 July 2024	0.0120	0.0120	0.0110	0.0110	0.0110	1,441,565
17 July 2024	0.0110	0.0130	0.0110	0.0130	0.0130	279,505
16 July 2024	0.0120	0.0120	0.0110	0.0110	0.0110	200,000
15 July 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 July 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
11 July 2024	0.0120	0.0130	0.0120	0.0130	0.0130	513,490
10 July 2024	0.0110	0.0110	0.0110	0.0110	0.0110	779,593
09 July 2024	0.0120	0.0120	0.0120	0.0120	0.0120	200,000
08 July 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 July 2024	0.0130	0.0130	0.0130	0.0130	0.0130	200,000
04 July 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
03 July 2024	0.0130	0.0150	0.0130	0.0150	0.0150	251,890
02 July 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
01 July 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 June 2024	0.0110	0.0130	0.0110	0.0130	0.0130	1,013,110
27 June 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
26 June 2024	0.0110	0.0110	0.0110	0.0110	0.0110	683,937
25 June 2024	0.0110	0.0120	0.0110	0.0110	0.0110	1,574,750
24 June 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
21 June 2024	0.0120	0.0120	0.0120	0.0120	0.0120	108,000
20 June 2024	0.0120	0.0120	0.0120	0.0120	0.0120	526,757
19 June 2024	0.0120	0.0120	0.0120	0.0120	0.0120	135,354
18 June 2024	0.0130	0.0130	0.0130	0.0130	0.0130	350,000
17 June 2024	0.0130	0.0130	0.0130	0.0130	0.0130	84,615
14 June 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 June 2024	0.0150	0.0150	0.0140	0.0140	0.0140	2,101,655
12 June 2024	0.0170	0.0170	0.0140	0.0140	0.0140	516,626
11 June 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
07 June 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
06 June 2024	0.0155	0.0160	0.0155	0.0160	0.0160	109,482
05 June 2024	0.0150	0.0150	0.0150	0.0150	0.0150	274,482
04 June 2024	0.0140	0.0140	0.0140	0.0140	0.0140	20,000
03 June 2024	0.0160	0.0170	0.0160	0.0170	0.0170	200,000
31 May 2024	0.0170	0.0170	0.0170	0.0170	0.0170	18,750
30 May 2024	0.0170	0.0170	0.0170	0.0170	0.0170	477,535
29 May 2024	0.0170	0.0170	0.0170	0.0170	0.0170	100,000
28 May 2024	0.0140	0.0180	0.0140	0.0160	0.0160	4,921,673
27 May 2024	0.0130	0.0130	0.0130	0.0130	0.0130	84,000
24 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	100,000
23 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	401,721
22 May 2024	0.0170	0.0170	0.0160	0.0160	0.0160	1,017,550
21 May 2024	0.0150	0.0160	0.0140	0.0160	0.0160	2,681,331
20 May 2024	0.0140	0.0140	0.0140	0.0140	0.0140	69,375
17 May 2024	0.0160	0.0160	0.0140	0.0140	0.0140	878,564
16 May 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
15 May 2024	0.0160	0.0160	0.0160	0.0160	0.0160	1,849,875
14 May 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
13 May 2024	0.0150	0.0160	0.0150	0.0150	0.0150	648,411
10 May 2024	0.0120	0.0160	0.0120	0.0140	0.0140	2,755,546
09 May 2024	0.0110	0.0130	0.0110	0.0130	0.0130	859,128
08 May 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 May 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
06 May 2024	0.0110	0.0130	0.0110	0.0130	0.0130	1,628,614
03 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
02 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	116,800
01 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,186,800
30 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	344,392
29 Apr 2024	0.0100	0.0110	0.0100	0.0110	0.0110	674,000
26 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	82
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,323.50+30.40(+0.37%)

ASX 2008,099.90+24.20(+0.30%)

AUD/USD0.6706-0.0018(-0.26%)

OIL69.24+0.27(+0.39%)

GOLD2,606.20+25.60(+0.99%)

Bitcoin AUD89,100.38+2,203.40(+2.54%)

AusQuest Limited (AQD.AX)

ALL ORDS
8,323.50
+30.40(+0.37%)

ASX 200
8,099.90
+24.20(+0.30%)

AUD/USD
0.6706
-0.0018(-0.26%)

OIL
69.24
+0.27(+0.39%)

GOLD
2,606.20
+25.60(+0.99%)

Bitcoin AUD
89,100.38
+2,203.40(+2.54%)