Australia markets close in 3 hours 44 minutes

Australian Silica Quartz Group Ltd. (ASQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.03600.0000 (0.00%)
As of 10:42AM AEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20240.03600.03600.03600.03600.0360-
14 June 20240.03600.03600.03600.03600.036067,157
13 June 20240.03200.03200.03200.03200.032015,277
12 June 20240.03500.03500.03400.03400.0340160,538
11 June 20240.03500.03600.03500.03600.036022,972
07 June 20240.03700.03700.03700.03700.0370-
06 June 20240.03700.03700.03700.03700.0370-
05 June 20240.03500.03700.03500.03700.037012,550
04 June 20240.03500.03500.03500.03500.0350121,428
03 June 20240.04000.04000.03500.03500.035038,000
31 May 20240.04100.04100.04100.04100.0410-
30 May 20240.04100.04100.04100.04100.04102
29 May 20240.04000.04100.04000.04100.0410103,661
28 May 20240.03400.03400.03400.03400.0340142
27 May 20240.03400.03400.03400.03400.034050,000
24 May 20240.04000.04000.04000.04000.0400-
23 May 20240.04000.04000.04000.04000.0400-
22 May 20240.04000.04000.04000.04000.040069,242
21 May 20240.04000.04100.03500.03900.039088,800
20 May 20240.03500.04000.03500.04000.040020,139
17 May 20240.03800.03800.03500.03500.035030,817
16 May 20240.03800.03800.03700.03700.037043,621
15 May 20240.03800.03800.03800.03800.03808,000
14 May 20240.03900.03900.03800.03800.038017,098
13 May 20240.03900.03900.03900.03900.0390755
10 May 20240.03900.03900.03900.03900.039088,370
09 May 20240.03600.03600.03600.03600.0360464
08 May 20240.03400.03400.03400.03400.0340-
07 May 20240.03900.03900.03400.03400.034075,000
06 May 20240.04000.04000.04000.04000.0400-
03 May 20240.04000.04000.04000.04000.040020,571
02 May 20240.04000.04000.04000.04000.0400-
01 May 20240.04000.04000.04000.04000.04001,258
30 Apr 20240.03500.03500.03500.03500.0350-
29 Apr 20240.03500.03500.03500.03500.0350-
26 Apr 20240.03500.03500.03500.03500.035047,785
24 Apr 20240.03400.03400.03400.03400.0340-
23 Apr 20240.03400.03400.03400.03400.0340-
22 Apr 20240.03400.03400.03400.03400.0340-
19 Apr 20240.03500.03500.03400.03400.0340148,194
18 Apr 20240.03400.03400.03400.03400.0340-
17 Apr 20240.03400.03400.03400.03400.034090,000
16 Apr 20240.03300.03300.03300.03300.033055,555
15 Apr 20240.03200.03200.03200.03200.0320200,000
12 Apr 20240.04200.04200.03500.03500.0350537,118
11 Apr 20240.04000.04000.04000.04000.0400-
10 Apr 20240.04000.04000.04000.04000.0400-
09 Apr 20240.04000.04000.04000.04000.0400-
08 Apr 20240.04000.04000.04000.04000.0400-
05 Apr 20240.03900.04000.03900.04000.0400205,601
04 Apr 20240.04000.04000.04000.04000.04006,000
03 Apr 20240.03900.03900.03900.03900.039081,385
02 Apr 20240.03800.03800.03800.03800.038025,000
28 Mar 20240.04100.04100.03900.03900.0390132,980
27 Mar 20240.04000.04000.04000.04000.0400-
26 Mar 20240.04000.04000.04000.04000.0400-
25 Mar 20240.04000.04000.04000.04000.0400-
22 Mar 20240.04000.04000.04000.04000.0400-
21 Mar 20240.04000.04000.04000.04000.0400320
20 Mar 20240.04000.04000.04000.04000.040067,500
19 Mar 20240.04100.04100.04100.04100.041020,000
18 Mar 20240.04100.04100.04100.04100.041025,000
15 Mar 20240.04100.04100.04000.04000.0400171,000
14 Mar 20240.04000.04100.04000.04100.041039,000
13 Mar 20240.04200.04200.04200.04200.04202,717
12 Mar 20240.04100.04100.04100.04100.0410-
11 Mar 20240.04100.04100.04100.04100.041017,554
08 Mar 20240.04000.04000.04000.04000.040025,000
07 Mar 20240.04000.04200.04000.04200.042019,500
06 Mar 20240.04600.04600.01600.03800.0380270,876
05 Mar 20240.04600.04600.04600.04600.04603,508
04 Mar 20240.04900.04900.04600.04600.0460200,600
01 Mar 20240.05000.05000.05000.05000.0500-
29 Feb 20240.05000.05000.05000.05000.0500185,000
28 Feb 20240.05000.05000.05000.05000.0500-
27 Feb 20240.05000.05000.05000.05000.0500-
26 Feb 20240.05000.05000.05000.05000.0500-
23 Feb 20240.05000.05000.05000.05000.0500-
22 Feb 20240.05000.05000.05000.05000.0500-
21 Feb 20240.05000.05000.05000.05000.050020,000
20 Feb 20240.05300.05300.05300.05300.053082,371
19 Feb 20240.05500.05500.05300.05300.0530106,455
16 Feb 20240.05300.05300.05300.05300.053025,000
15 Feb 20240.05300.05300.05300.05300.0530752
14 Feb 20240.05800.05800.05300.05300.053017,650
13 Feb 20240.05800.05800.05800.05800.0580120,750
12 Feb 20240.05500.05500.05500.05500.055020,000
09 Feb 20240.04700.04700.04700.04700.04705,000
08 Feb 20240.04700.04700.04700.04700.0470-
07 Feb 20240.04700.04700.04700.04700.0470-
06 Feb 20240.04700.04700.04700.04700.0470-
05 Feb 20240.04700.04700.04700.04700.0470-
02 Feb 20240.04700.04700.04700.04700.0470-
01 Feb 20240.04700.04700.04700.04700.0470-
31 Jan 20240.05000.05000.04700.04700.047055,001
30 Jan 20240.05100.05100.05000.05000.050036,699
29 Jan 20240.05000.05000.05000.05000.0500-
25 Jan 20240.05000.05000.05000.05000.0500-
24 Jan 20240.05000.05000.05000.05000.0500-
23 Jan 20240.05500.05500.05000.05000.050059,447
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...