Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

AusQuest Limited (AQD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0110

0.0000

(0.00%)

As of 03:53PM AEDT. Market open.

Time period:

11 Dec 2022 - 11 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.0120	0.0120	0.0120	0.0110	0.0110	470,600
08 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	470,600
07 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	786,085
06 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Dec 2023	0.0130	0.0130	0.0130	0.0130	0.0130	42,000
04 Dec 2023	0.0120	0.0130	0.0120	0.0130	0.0130	542,855
01 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	452,400
30 Nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 Nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 Nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
27 Nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
24 Nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Nov 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Nov 2023	0.0120	0.0130	0.0120	0.0130	0.0130	903,159
21 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	302,500
20 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	515,833
17 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
16 Nov 2023	0.0130	0.0130	0.0120	0.0120	0.0120	575,136
15 Nov 2023	0.0120	0.0130	0.0120	0.0130	0.0130	414,483
14 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	-
13 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	51,253
10 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	151,253
08 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	1
07 Nov 2023	0.0110	0.0110	0.0110	0.0110	0.0110	265,100
06 Nov 2023	0.0110	0.0110	0.0100	0.0110	0.0110	331,400
03 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
02 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
01 Nov 2023	0.0120	0.0120	0.0120	0.0120	0.0120	115,134
31 Oct 2023	0.0110	0.0120	0.0110	0.0120	0.0120	46,824
30 Oct 2023	0.0130	0.0130	0.0110	0.0110	0.0110	115,923
27 Oct 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
26 Oct 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 Oct 2023	0.0110	0.0130	0.0110	0.0130	0.0130	758,610
24 Oct 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Oct 2023	0.0130	0.0130	0.0130	0.0130	0.0130	2,245
20 Oct 2023	0.0130	0.0130	0.0130	0.0130	0.0130	458,375
19 Oct 2023	0.0130	0.0130	0.0130	0.0130	0.0130	702,341
18 Oct 2023	0.0110	0.0120	0.0110	0.0120	0.0120	316,485
17 Oct 2023	0.0110	0.0110	0.0110	0.0110	0.0110	1,133,352
16 Oct 2023	0.0110	0.0110	0.0110	0.0110	0.0110	45,578
13 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	218,524
12 Oct 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Oct 2023	0.0130	0.0130	0.0120	0.0120	0.0120	491,931
10 Oct 2023	0.0130	0.0130	0.0130	0.0130	0.0130	325,099
09 Oct 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 Oct 2023	0.0140	0.0140	0.0140	0.0140	0.0140	120,176
05 Oct 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
04 Oct 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
03 Oct 2023	0.0130	0.0130	0.0130	0.0130	0.0130	163,951
02 Oct 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
29 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
27 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	512,018
26 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	5,000
25 Sept 2023	0.0150	0.0150	0.0150	0.0150	0.0150	120,000
22 Sept 2023	0.0130	0.0150	0.0130	0.0150	0.0150	450,000
21 Sept 2023	0.0120	0.0140	0.0120	0.0140	0.0140	1,293,633
20 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
19 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Sept 2023	0.0120	0.0130	0.0120	0.0130	0.0130	132,299
14 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
13 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
11 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
08 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	120,544
07 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	250,000
05 Sept 2023	0.0120	0.0120	0.0120	0.0120	0.0120	500,000
04 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
01 Sept 2023	0.0130	0.0130	0.0130	0.0130	0.0130	43,000
31 Aug 2023	0.0130	0.0140	0.0130	0.0140	0.0140	91,407
30 Aug 2023	0.0120	0.0120	0.0120	0.0120	0.0120	116,100
29 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	125,650
25 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
24 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	44,642
22 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	35,000
21 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	734,153
18 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	200,000
17 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
16 Aug 2023	0.0130	0.0130	0.0130	0.0130	0.0130	230,674
15 Aug 2023	0.0145	0.0145	0.0130	0.0130	0.0130	1,592,477
14 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	1,700
11 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	1,222,222
10 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	30,000
09 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	-
08 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	675,700
07 Aug 2023	0.0150	0.0150	0.0150	0.0150	0.0150	32,628
04 Aug 2023	0.0140	0.0140	0.0140	0.0140	0.0140	1,087,372
03 Aug 2023	0.0140	0.0150	0.0140	0.0140	0.0140	2,894,677
02 Aug 2023	0.0150	0.0150	0.0140	0.0140	0.0140	439,400
01 Aug 2023	0.0160	0.0170	0.0160	0.0170	0.0170	1,221,875
31 July 2023	0.0160	0.0160	0.0150	0.0150	0.0150	105,560
28 July 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
27 July 2023	0.0180	0.0180	0.0180	0.0180	0.0180	-
26 July 2023	0.0140	0.0180	0.0140	0.0180	0.0180	1,808,850
25 July 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,427.60+22.00(+0.30%)

ASX 2007,214.90+20.00(+0.28%)

AUD/USD0.6579-0.0001(-0.02%)

OIL71.43+0.20(+0.28%)

GOLD2,022.40+7.90(+0.39%)

Bitcoin AUD66,475.66-26.02(-0.04%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

AusQuest Limited (AQD.AX)

ALL ORDS
7,427.60
+22.00(+0.30%)

ASX 200
7,214.90
+20.00(+0.28%)

AUD/USD
0.6579
-0.0001(-0.02%)

OIL
71.43
+0.20(+0.28%)

GOLD
2,022.40
+7.90(+0.39%)

Bitcoin AUD
66,475.66
-26.02(-0.04%)