Australian Silica Quartz Group Ltd. (ASQ.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:00PM AEDT. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Oct 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 24,999 |
| 11 Oct 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 51,531 |
| 10 Oct 2024 | 0.0290 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 51,993 |
| 09 Oct 2024 | 0.0280 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 94,953 |
| 08 Oct 2024 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 146,604 |
| 07 Oct 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 982 |
| 04 Oct 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 03 Oct 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 13,115 |
| 02 Oct 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 38,678 |
| 01 Oct 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 21,190 |
| 30 Sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 278,025 |
| 27 Sept 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 51,200 |
| 26 Sept 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 25 Sept 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 24 Sept 2024 | 0.0260 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 317,025 |
| 23 Sept 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 8,000 |
| 20 Sept 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 350,279 |
| 19 Sept 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 18 Sept 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 17 Sept 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 16 Sept 2024 | 0.0260 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 320,053 |
| 13 Sept 2024 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
| 12 Sept 2024 | 0.0270 | 0.0270 | 0.0265 | 0.0265 | 0.0265 | 27,836 |
| 11 Sept 2024 | 0.0260 | 0.0265 | 0.0260 | 0.0265 | 0.0265 | 23,171 |
| 10 Sept 2024 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 136,507 |
| 09 Sept 2024 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 14,098 |
| 06 Sept 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 46,603 |
| 05 Sept 2024 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 60,766 |
| 04 Sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 03 Sept 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
| 02 Sept 2024 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 45,233 |
| 30 Aug 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 32,600 |
| 29 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 255,315 |
| 28 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 461 |
| 27 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 26 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,000 |
| 23 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 42,985 |
| 22 Aug 2024 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 40,956 |
| 21 Aug 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 20 Aug 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 19 Aug 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 16 Aug 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 15 Aug 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 14 Aug 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 10,000 |
| 13 Aug 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 107,029 |
| 12 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 09 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 21,010 |
| 08 Aug 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 25,000 |
| 07 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 06 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 05 Aug 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 10,721 |
| 02 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 01 Aug 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 31 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,181 |
| 30 July 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 29 July 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 4,000 |
| 26 July 2024 | 0.0270 | 0.0330 | 0.0270 | 0.0330 | 0.0330 | 37,324 |
| 25 July 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 24 July 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 23 July 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 22 July 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 19 July 2024 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 50,260 |
| 18 July 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 19,580 |
| 17 July 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 16 July 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 50,000 |
| 15 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 11 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 10 July 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 215,000 |
| 09 July 2024 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 11,289 |
| 08 July 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 05 July 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 04 July 2024 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
| 03 July 2024 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 89,795 |
| 02 July 2024 | 0.0300 | 0.0300 | 0.0230 | 0.0230 | 0.0230 | 166,916 |
| 01 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 28 June 2024 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 46,144 |
| 27 June 2024 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 91,000 |
| 26 June 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 12,778 |
| 25 June 2024 | 0.0300 | 0.0360 | 0.0290 | 0.0290 | 0.0290 | 323,708 |
| 24 June 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 21 June 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 20 June 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 207,249 |
| 19 June 2024 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 160,076 |
| 18 June 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 17 June 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 14 June 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 67,157 |
| 13 June 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 15,277 |
| 12 June 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 160,538 |
| 11 June 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 22,972 |
| 07 June 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 06 June 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 05 June 2024 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 12,550 |
| 04 June 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 121,428 |
| 03 June 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 38,000 |
| 31 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 30 May 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 2 |
| 29 May 2024 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 103,661 |
| 28 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 142 |
| 27 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 50,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.