Australia markets close in 4 hours 10 minutes

QEM Limited (QEM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2350+0.0100 (+4.44%)
As of 11:41AM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
21 Apr 20210.22000.23500.21500.23500.23501,854,388
20 Apr 20210.19000.25000.18500.22500.22507,981,884
19 Apr 20210.17500.19000.17000.17500.17501,310,008
16 Apr 20210.17500.17500.17000.17000.1700467,647
15 Apr 20210.17000.17500.17000.17000.1700145,042
14 Apr 20210.17000.17500.16500.16500.1650230,141
13 Apr 20210.17500.17500.16500.16500.1650333,922
12 Apr 20210.18000.18000.17000.17500.1750680,568
09 Apr 20210.19000.19000.17500.18000.18001,478,518
08 Apr 20210.20000.20000.18500.19000.19001,023,573
07 Apr 20210.19500.19500.17500.19000.19001,032,525
06 Apr 20210.20000.20500.19000.19500.1950659,843
01 Apr 20210.17000.21500.17000.18500.18502,979,472
31 Mar 20210.20500.21000.18000.18000.18001,421,310
30 Mar 20210.22000.22000.20500.20500.2050942,063
29 Mar 20210.21000.24000.21000.22500.22503,329,823
26 Mar 20210.22500.22500.20500.21000.21002,180,140
25 Mar 20210.23500.25500.22000.22000.22002,964,727
24 Mar 20210.24000.28000.23500.23500.23506,914,292
23 Mar 20210.23000.34000.22000.24500.245032,390,099
22 Mar 20210.16500.28000.16000.23000.230017,756,940
19 Mar 20210.15500.16500.14500.15000.15001,332,516
18 Mar 20210.16000.16500.15000.15500.15501,367,259
17 Mar 20210.16000.19000.15500.16500.16506,427,005
16 Mar 20210.17500.19500.14500.15500.155010,400,837
15 Mar 20210.15500.22500.11000.16500.165058,547,408
12 Mar 20210.08300.08300.08200.08200.08203,057
11 Mar 20210.08300.08300.08300.08300.0830-
10 Mar 20210.08300.08300.08300.08300.083035,226
09 Mar 20210.08500.08500.08200.08200.0820151,050
08 Mar 20210.08500.08500.08300.08300.083091,000
05 Mar 20210.08300.08300.08200.08200.082079,846
04 Mar 20210.08300.08500.08300.08500.0850295,400
03 Mar 20210.08500.08500.08400.08400.084054,055
02 Mar 20210.08500.09000.08500.08500.085096,315
01 Mar 20210.08500.08500.08100.08500.085073,000
26 Feb 20210.08800.08800.08800.08800.0880-
25 Feb 20210.09000.09000.08400.08800.0880352,900
24 Feb 20210.09600.09600.09100.09600.096082,466
23 Feb 20210.09400.09500.09400.09500.0950101,061
22 Feb 20210.09300.10000.08900.09100.0910336,750
19 Feb 20210.09700.09900.09400.09900.0990315,162
18 Feb 20210.09900.09900.09900.09900.0990-
17 Feb 20210.09900.09900.09900.09900.099025,304
16 Feb 20210.09700.10000.09700.10000.1000143,085
15 Feb 20210.09700.11000.09700.10000.1000176,133
12 Feb 20210.09600.09600.09600.09600.09604,444
11 Feb 20210.09700.09700.09600.09600.096094,000
10 Feb 20210.09800.09800.09800.09800.098090,000
09 Feb 20210.09700.09700.09700.09700.097035,000
08 Feb 20210.10000.11000.09600.09600.0960334,494
05 Feb 20210.10500.10500.09800.09800.098085,852
04 Feb 20210.09700.09700.09700.09700.097028,500
03 Feb 20210.11000.11000.11000.11000.1100-
02 Feb 20210.10000.11000.10000.11000.1100172,498
01 Feb 20210.09400.10000.09100.10000.1000198,652
29 Jan 20210.10500.10500.09200.09900.0990279,903
28 Jan 20210.11000.11500.10000.10500.1050530,044
27 Jan 20210.14000.16000.12500.12500.12501,211,079
25 Jan 20210.09000.14000.09000.12500.12501,196,363
22 Jan 20210.08600.08600.08600.08600.0860140,421
21 Jan 20210.08500.08500.08500.08500.0850-
20 Jan 20210.08500.08500.08500.08500.085040,000
19 Jan 20210.08400.08500.08400.08500.085080,000
18 Jan 20210.08200.08200.08100.08100.081036,921
15 Jan 20210.09000.09000.09000.09000.0900-
14 Jan 20210.09000.09000.09000.09000.090066,444
13 Jan 20210.08800.08800.08800.08800.0880-
12 Jan 20210.08900.08900.08800.08800.088051,704
11 Jan 20210.08500.08500.08000.08000.080055,069
08 Jan 20210.09000.09000.09000.09000.090013,000
07 Jan 20210.09500.10000.09500.10000.1000141,728
06 Jan 20210.09000.09600.09000.09600.096042,614
05 Jan 20210.08400.09000.08400.09000.0900124,766
04 Jan 20210.07500.07500.07500.07500.0750-
31 Dec 20200.07500.07500.07500.07500.0750-
30 Dec 20200.07500.07500.07500.07500.0750-
29 Dec 20200.07500.07500.07500.07500.075010,000
24 Dec 20200.07000.07000.07000.07000.0700-
23 Dec 20200.07000.07000.07000.07000.0700-
22 Dec 20200.07000.07000.07000.07000.070010,000
21 Dec 20200.07000.07000.07000.07000.0700-
18 Dec 20200.07000.07000.07000.07000.0700-
17 Dec 20200.07000.07000.07000.07000.0700-
16 Dec 20200.07000.07000.07000.07000.070025
15 Dec 20200.07500.07500.07500.07500.075042,472
14 Dec 20200.07600.07600.07600.07600.0760-
11 Dec 20200.07600.07600.07600.07600.0760-
10 Dec 20200.07600.07600.07600.07600.0760-
09 Dec 20200.07600.07600.07600.07600.07606,474
08 Dec 20200.07800.07800.07600.07600.0760131,000
07 Dec 20200.08000.08000.08000.08000.08006,250
04 Dec 20200.08000.08000.07900.07900.079011,688
03 Dec 20200.08000.08000.08000.08000.0800-
02 Dec 20200.08000.08000.08000.08000.080015,000
01 Dec 20200.08400.08400.08400.08400.0840-
30 Nov 20200.08400.08500.08400.08400.084040,000
27 Nov 20200.07900.09100.07900.08300.0830180,500
26 Nov 20200.09500.09500.09500.09500.0950-
25 Nov 20200.09500.09500.09500.09500.0950-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...