Australia markets closed

QEM Limited (QEM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.09100.0000 (0.00%)
At close: 3:49PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 20200.09100.09100.09100.09100.0910-
17 Sep 20200.09100.09100.09100.09100.0910-
16 Sep 20200.09200.09500.09100.09100.091070,000
15 Sep 20200.08900.08900.08900.08900.0890-
14 Sep 20200.08900.08900.08900.08900.089025,000
11 Sep 20200.09800.09800.09800.09800.09801,593
10 Sep 20200.09300.09300.09300.09300.0930-
09 Sep 20200.09300.09300.09300.09300.0930-
08 Sep 20200.09300.09300.09300.09300.0930-
07 Sep 20200.09300.09300.09300.09300.09305,000
04 Sep 20200.09100.09100.09100.09100.0910-
03 Sep 20200.09200.09200.09100.09100.091015,000
02 Sep 20200.10000.10000.10000.10000.100052,983
01 Sep 20200.10000.10000.10000.10000.1000-
31 Aug 20200.10000.10000.10000.10000.1000-
28 Aug 20200.10000.10000.10000.10000.100014,012
27 Aug 20200.10000.10000.10000.10000.100055,988
26 Aug 20200.10000.10000.10000.10000.1000-
25 Aug 20200.10000.10000.10000.10000.10007,190
24 Aug 20200.10500.11000.10000.11000.1100118,422
21 Aug 20200.10000.10000.09500.09700.097065,500
20 Aug 20200.11000.12000.10000.10000.1000127,111
19 Aug 20200.11000.11000.11000.11000.1100-
18 Aug 20200.11500.11500.11000.11000.1100219,018
17 Aug 20200.12000.12000.12000.12000.1200-
14 Aug 20200.10500.12000.10500.12000.1200340,000
13 Aug 20200.10500.11000.10500.11000.1100111,601
12 Aug 20200.09900.11000.09900.11000.1100311,516
11 Aug 20200.09500.09500.09500.09500.095040,000
10 Aug 20200.09000.09500.09000.09500.095032,000
07 Aug 20200.08800.08800.08800.08800.0880-
06 Aug 20200.08800.08800.08800.08800.0880-
05 Aug 20200.09100.09100.08800.08800.088044,395
04 Aug 20200.08800.08800.08800.08800.0880-
03 Aug 20200.08800.08800.08800.08800.0880-
31 Jul 20200.08800.08800.08800.08800.0880-
30 Jul 20200.08800.08800.08800.08800.0880-
29 Jul 20200.08900.08900.08800.08800.088022,400
28 Jul 20200.08500.08500.08500.08500.0850-
27 Jul 20200.08600.08600.08500.08500.08507,759
24 Jul 20200.09000.10000.08500.10000.1000104,276
23 Jul 20200.10500.10500.08900.08900.089019,350
22 Jul 20200.10000.10500.10000.10500.1050100,000
21 Jul 20200.10500.11000.10500.11000.1100187,500
20 Jul 20200.09900.09900.09900.09900.0990-
17 Jul 20200.09900.09900.09900.09900.0990-
16 Jul 20200.09900.09900.09900.09900.099058,000
15 Jul 20200.10000.10000.10000.10000.100010,000
14 Jul 20200.11000.11000.11000.11000.1100-
13 Jul 20200.11000.11000.11000.11000.1100-
10 Jul 20200.11000.11000.11000.11000.1100-
09 Jul 20200.11000.11000.11000.11000.1100-
08 Jul 20200.11000.11000.11000.11000.1100-
07 Jul 20200.11000.11000.11000.11000.1100-
06 Jul 20200.11000.11000.11000.11000.1100-
03 Jul 20200.11000.11000.11000.11000.1100-
02 Jul 20200.11000.11000.11000.11000.1100-
01 Jul 20200.10000.11000.10000.11000.1100112,500
30 Jun 20200.10000.11000.10000.10000.1000523,276
29 Jun 20200.09900.10000.09900.10000.100015,000
26 Jun 20200.11000.11000.11000.11000.1100-
25 Jun 20200.11000.11000.11000.11000.1100-
24 Jun 20200.11000.11000.11000.11000.1100-
23 Jun 20200.11000.11000.11000.11000.110018,200
22 Jun 20200.11000.11000.11000.11000.1100-
19 Jun 20200.11000.11000.11000.11000.1100-
18 Jun 20200.09500.11000.09500.11000.110048,700
17 Jun 20200.10500.11000.10500.11000.1100178,901
16 Jun 20200.11000.11000.11000.11000.1100-
15 Jun 20200.11000.11000.11000.11000.110020,000
12 Jun 20200.11000.11500.09500.11500.1150141,493
11 Jun 20200.11500.11500.11500.11500.115013,000
10 Jun 20200.11500.11500.11500.11500.115060,055
09 Jun 20200.11500.11500.11000.11000.110072,088
05 Jun 20200.11000.11000.11000.11000.110030,000
04 Jun 20200.10000.10000.10000.10000.1000-
03 Jun 20200.09500.10000.09500.10000.1000145,000
02 Jun 20200.09200.09200.09200.09200.09205,000
01 Jun 20200.09100.09100.09100.09100.0910-
29 May 20200.09200.09200.09100.09100.091025,000
28 May 20200.08900.09500.08800.09300.093080,000
27 May 20200.08700.08700.08700.08700.0870-
26 May 20200.08700.08700.08700.08700.0870-
25 May 20200.08700.08700.08700.08700.0870-
22 May 20200.09300.09400.08700.08700.0870429,195
21 May 20200.09000.09000.09000.09000.090030,000
20 May 20200.08900.08900.08900.08900.0890-
19 May 20200.08500.08900.08500.08900.0890126,365
18 May 20200.08400.08500.08400.08500.0850143,949
15 May 20200.08000.08000.08000.08000.080025,000
14 May 20200.07800.07800.07800.07800.0780-
13 May 20200.07800.07800.07800.07800.0780150,000
12 May 20200.08300.08300.08300.08300.083068,972
11 May 20200.07800.07800.07800.07800.0780-
08 May 20200.07800.07800.07800.07800.07805,515
07 May 20200.07800.07800.07800.07800.078075,000
06 May 20200.07900.07900.07900.07900.0790-
05 May 20200.07000.07900.07000.07900.0790236,641
04 May 20200.07000.07500.07000.07500.075082,730
01 May 20200.07800.07800.07800.07800.0780-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...