Get our best money-saving hacks and pro tips now

AusQuest Limited (AQD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0160

0.0000

(0.00%)

At close: 11:12AM AEDT

Time period:

24 Mar 2022 - 24 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	500,000
23 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	500,000
22 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	71,131
21 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
20 Mar 2023	0.0150	0.0160	0.0150	0.0160	0.0160	942,007
17 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
16 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	-
15 Mar 2023	0.0170	0.0170	0.0160	0.0160	0.0160	496,103
14 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	150,000
13 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
10 Mar 2023	0.0170	0.0170	0.0170	0.0170	0.0170	46,473
09 Mar 2023	0.0165	0.0165	0.0160	0.0160	0.0160	1,105,281
08 Mar 2023	0.0170	0.0170	0.0160	0.0160	0.0160	100,000
07 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	300,059
06 Mar 2023	0.0160	0.0160	0.0160	0.0160	0.0160	22,006
03 Mar 2023	0.0160	0.0170	0.0160	0.0160	0.0160	529,311
02 Mar 2023	0.0170	0.0175	0.0170	0.0170	0.0170	546,932
01 Mar 2023	0.0180	0.0180	0.0180	0.0180	0.0180	3,114,120
28 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	50,000
27 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	65,367
24 Feb 2023	0.0160	0.0170	0.0160	0.0170	0.0170	500,300
23 Feb 2023	0.0170	0.0170	0.0160	0.0160	0.0160	254,826
22 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	2,000
21 Feb 2023	0.0150	0.0160	0.0150	0.0160	0.0160	56,000
20 Feb 2023	0.0160	0.0160	0.0150	0.0160	0.0160	1,050,000
17 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	103,936
16 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,139,999
15 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	47,366
14 Feb 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,650,168
13 Feb 2023	0.0170	0.0170	0.0160	0.0160	0.0160	1,100,000
10 Feb 2023	0.0175	0.0175	0.0175	0.0175	0.0175	100,000
09 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	88,860
08 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	503,114
07 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
06 Feb 2023	0.0165	0.0175	0.0165	0.0170	0.0170	145,293
03 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,000,000
02 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	58,823
01 Feb 2023	0.0170	0.0170	0.0170	0.0170	0.0170	250,000
31 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	734,642
30 Jan 2023	0.0170	0.0170	0.0160	0.0160	0.0160	600,000
27 Jan 2023	0.0180	0.0180	0.0170	0.0170	0.0170	385,522
25 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	1,103,726
24 Jan 2023	0.0170	0.0190	0.0170	0.0170	0.0170	2,875,132
23 Jan 2023	0.0160	0.0160	0.0150	0.0150	0.0150	251,883
20 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	40,000
19 Jan 2023	0.0150	0.0155	0.0150	0.0150	0.0150	320,639
18 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 Jan 2023	0.0150	0.0150	0.0150	0.0150	0.0150	135,000
16 Jan 2023	0.0160	0.0160	0.0150	0.0150	0.0150	624,997
13 Jan 2023	0.0160	0.0160	0.0150	0.0150	0.0150	1,962,033
12 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	1,071,182
11 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	100,000
10 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	300,000
09 Jan 2023	0.0180	0.0180	0.0180	0.0180	0.0180	55,555
06 Jan 2023	0.0160	0.0160	0.0160	0.0160	0.0160	42,706
05 Jan 2023	0.0170	0.0170	0.0160	0.0170	0.0170	275,677
04 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	100,000
03 Jan 2023	0.0170	0.0170	0.0170	0.0170	0.0170	-
30 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	117,120
29 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
28 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	60,000
23 Dec 2022	0.0160	0.0160	0.0160	0.0160	0.0160	2,000
22 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	707,096
21 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	125,000
20 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	567,614
19 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	-
16 Dec 2022	0.0170	0.0180	0.0170	0.0180	0.0180	299,677
15 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	-
14 Dec 2022	0.0170	0.0170	0.0170	0.0170	0.0170	224,950
13 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	59,908
12 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	24,303
09 Dec 2022	0.0200	0.0200	0.0180	0.0190	0.0190	503,855
08 Dec 2022	0.0180	0.0180	0.0180	0.0180	0.0180	50,697
07 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Dec 2022	0.0200	0.0200	0.0200	0.0200	0.0200	175,000
05 Dec 2022	0.0190	0.0210	0.0180	0.0210	0.0210	3,515,127
02 Dec 2022	0.0190	0.0200	0.0190	0.0200	0.0200	404,000
01 Dec 2022	0.0160	0.0190	0.0160	0.0180	0.0180	5,167,325
30 Nov 2022	0.0150	0.0160	0.0150	0.0160	0.0160	418,913
29 Nov 2022	0.0150	0.0150	0.0140	0.0150	0.0150	612,505
28 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
24 Nov 2022	0.0150	0.0160	0.0150	0.0160	0.0160	1,458,436
23 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	60,250
22 Nov 2022	0.0150	0.0150	0.0150	0.0150	0.0150	617,317
21 Nov 2022	0.0160	0.0160	0.0150	0.0150	0.0150	764,400
18 Nov 2022	0.0160	0.0170	0.0160	0.0170	0.0170	1,429,188
17 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	50,000
16 Nov 2022	0.0170	0.0170	0.0170	0.0170	0.0170	32,648
15 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	30,000
14 Nov 2022	0.0170	0.0170	0.0170	0.0170	0.0170	550,780
11 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	593,800
10 Nov 2022	0.0180	0.0180	0.0170	0.0170	0.0170	299,333
09 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	55,554
08 Nov 2022	0.0180	0.0180	0.0180	0.0180	0.0180	55,000
07 Nov 2022	0.0170	0.0180	0.0170	0.0170	0.0170	400,000
04 Nov 2022	0.0190	0.0200	0.0180	0.0180	0.0180	547,200
03 Nov 2022	0.0170	0.0190	0.0170	0.0190	0.0190	428,720
02 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	160,941
01 Nov 2022	0.0160	0.0160	0.0160	0.0160	0.0160	1,009,499
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,148.60-52.10(-0.72%)

AUD/USD0.6692+0.0004(+0.07%)

ASX 2006,968.60-47.00(-0.67%)

OIL69.47-1.43(-2.02%)

GOLD1,996.10+0.20(+0.01%)

Bitcoin AUD42,176.53+1,453.60(+3.57%)

Get our best money-saving hacks and pro tips now

AusQuest Limited (AQD.AX)

ALL ORDS
7,148.60
-52.10(-0.72%)

AUD/USD
0.6692
+0.0004(+0.07%)

ASX 200
6,968.60
-47.00(-0.67%)

OIL
69.47
-1.43(-2.02%)

GOLD
1,996.10
+0.20(+0.01%)

Bitcoin AUD
42,176.53
+1,453.60(+3.57%)