Australia markets closed

QEM Limited (QEM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1500-0.0050 (-3.23%)
At close: 3:58PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20210.16000.16000.15000.15000.1500203,048
23 Sept 20210.15000.16000.15000.15500.1550218,590
22 Sept 20210.15000.15000.15000.15000.150037,726
21 Sept 20210.15000.15500.14500.15000.1500136,486
20 Sept 20210.16500.16500.15000.15250.1525577,422
17 Sept 20210.16500.16500.16000.16500.165096,507
16 Sept 20210.17000.17500.16500.17000.1700570,395
15 Sept 20210.16000.16500.16000.16500.1650626,339
14 Sept 20210.15500.16000.15500.16000.160063,714
13 Sept 20210.16500.16500.16000.16000.160049,689
10 Sept 20210.15500.16000.15500.16000.1600233,818
09 Sept 20210.15500.16000.15500.15500.1550141,220
08 Sept 20210.15000.16500.15000.15500.1550436,258
07 Sept 20210.15500.15500.15000.15000.1500574,070
06 Sept 20210.15500.15500.14500.15500.15501,059,279
03 Sept 20210.15000.16500.15000.15500.1550279,368
02 Sept 20210.15250.15500.15000.15000.1500198,827
01 Sept 20210.15500.15500.15500.15500.1550-
31 Aug 20210.16000.16000.15500.15500.1550372,968
30 Aug 20210.16000.16000.15500.16000.160053,778
27 Aug 20210.15500.15500.15500.15500.155047,345
26 Aug 20210.16000.16000.15000.15500.1550104,315
25 Aug 20210.16000.17000.16000.16000.1600102,458
24 Aug 20210.16000.16000.15000.15000.150061,196
23 Aug 20210.15500.15500.15500.15500.1550151,749
20 Aug 20210.16000.16000.15500.15500.1550240,434
19 Aug 20210.17000.17000.16000.16000.1600219,003
18 Aug 20210.16500.17000.16250.16500.1650109,077
17 Aug 20210.17500.17500.16500.16500.1650410,428
16 Aug 20210.18500.19500.17000.17000.17001,320,327
13 Aug 20210.16500.19000.16500.18500.18501,341,950
12 Aug 20210.16000.17000.16000.16500.1650503,211
11 Aug 20210.16000.16000.15500.16000.1600278,147
10 Aug 20210.16000.16500.15750.16000.1600287,846
09 Aug 20210.16500.16500.16000.16500.1650183,751
06 Aug 20210.17000.17000.16500.17000.170081,805
05 Aug 20210.17500.17500.16000.16000.1600144,027
04 Aug 20210.18000.18000.16000.17500.1750666,303
03 Aug 20210.17500.17500.17500.17500.1750-
02 Aug 20210.17500.17500.17500.17500.1750-
30 July 20210.17500.17500.17500.17500.17505,697
29 July 20210.16500.16500.16500.16500.165014,969
28 July 20210.17500.17500.16500.16500.165080,377
27 July 20210.18000.18000.17500.17500.175026,167
26 July 20210.18000.18000.18000.18000.180035,401
23 July 20210.17000.18500.17000.18000.1800230,562
22 July 20210.16500.17500.16500.17000.1700105,929
21 July 20210.17000.17000.16500.16500.165029,200
20 July 20210.17000.17000.17000.17000.1700-
19 July 20210.17500.17500.17000.17000.1700108,236
16 July 20210.17000.17500.17000.17500.175081,703
15 July 20210.17000.17000.17000.17000.1700175,518
14 July 20210.17500.18000.17000.17000.1700262,181
13 July 20210.18000.18500.17500.17500.1750315,220
12 July 20210.18000.18750.18000.18000.1800727,924
09 July 20210.21000.25000.18000.18000.18003,856,006
08 July 20210.14500.15500.14500.15500.155062,790
07 July 20210.15000.15000.15000.15000.1500-
06 July 20210.15000.15000.14500.15000.1500141,186
05 July 20210.15500.15500.14500.15000.150065,762
02 July 20210.15000.15500.15000.15500.155065,262
01 July 20210.14000.15500.14000.15000.1500168,074
30 June 20210.15500.15500.14000.14500.1450738,395
29 June 20210.16000.16000.15500.15500.1550126,339
28 June 20210.17000.17000.16000.16000.160032,206
25 June 20210.16500.16500.16500.16500.165013,607
24 June 20210.16500.16750.16000.16500.1650211,075
23 June 20210.16500.16500.16500.16500.16505,000
22 June 20210.16500.17000.16500.16500.1650125,148
21 June 20210.17500.17500.16500.16500.165069,559
18 June 20210.17500.17750.17000.17500.175099,606
17 June 20210.17500.17500.17500.17500.175035,906
16 June 20210.18500.18500.17500.17500.1750229,253
15 June 20210.18000.18500.17000.17000.1700153,958
11 June 20210.19000.19000.17500.17500.1750291,454
10 June 20210.19000.19000.18500.18500.185072,644
09 June 20210.17500.19000.17500.18500.1850343,452
08 June 20210.18000.18000.17000.17000.170048,659
07 June 20210.18000.18000.17500.17500.175095,149
04 June 20210.18000.18000.18000.18000.180086,413
03 June 20210.18000.18000.17500.18000.180064,885
02 June 20210.17000.18000.17000.18000.1800174,110
01 June 20210.16500.17000.16500.17000.170019,143
31 May 20210.17000.17000.17000.17000.1700211,625
28 May 20210.18000.18000.17000.17000.1700114,567
27 May 20210.16500.18000.16500.17500.1750179,885
26 May 20210.17500.17500.16500.17000.1700451,646
25 May 20210.19000.19000.17500.17500.1750216,094
24 May 20210.19000.19500.17500.18000.1800643,626
21 May 20210.19500.19500.18500.19000.190065,611
20 May 20210.18000.19000.18000.18500.1850165,619
19 May 20210.17500.18000.17500.17500.1750322,088
18 May 20210.19000.19000.17000.18000.1800906,044
17 May 20210.20000.20500.18500.19000.1900319,891
14 May 20210.19500.20000.19500.20000.200026,454
13 May 20210.19000.20000.18500.19000.1900380,982
12 May 20210.20000.20000.19500.19500.195093,505
11 May 20210.20500.20500.19000.19500.1950588,261
10 May 20210.20000.21500.20000.20500.2050486,881
07 May 20210.19000.23000.19000.21000.2100753,458
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...