Australia markets closed

QEM Limited (QEM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0830+0.0010 (+1.22%)
At close: 3:07PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
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-
24 Nov 20200.09500.09500.09500.09500.0950-
23 Nov 20200.09500.09500.09500.09500.095010,000
20 Nov 20200.08000.08000.08000.08000.080012,500
19 Nov 20200.08100.08100.08100.08100.081020,000
18 Nov 20200.07800.07800.07600.07800.078082,440
17 Nov 20200.07500.07800.07500.07800.0780110,000
16 Nov 20200.09900.09900.09900.09900.0990-
13 Nov 20200.09900.09900.09900.09900.0990-
12 Nov 20200.09900.09900.09900.09900.0990-
11 Nov 20200.09900.09900.09900.09900.0990-
10 Nov 20200.09900.09900.09900.09900.0990-
09 Nov 20200.09900.09900.09900.09900.0990-
06 Nov 20200.09900.09900.09900.09900.0990-
05 Nov 20200.09900.09900.09900.09900.099020
04 Nov 20200.10500.10500.10500.10500.1050-
03 Nov 20200.10500.10500.10500.10500.10504,600
02 Nov 20200.10500.11000.10500.11000.110071,130
30 Oct 20200.11000.11000.11000.11000.1100-
29 Oct 20200.10000.11000.10000.11000.110035,000
28 Oct 20200.09900.09900.09900.09900.0990-
27 Oct 20200.09900.09900.09900.09900.0990-
26 Oct 20200.09900.09900.09900.09900.09902,000
23 Oct 20200.11000.11000.11000.11000.1100-
22 Oct 20200.11000.11000.11000.11000.1100-
21 Oct 20200.11000.11000.11000.11000.1100-
20 Oct 20200.11000.11000.11000.11000.1100-
19 Oct 20200.11000.11000.11000.11000.1100-
16 Oct 20200.11000.11000.11000.11000.1100-
15 Oct 20200.11000.11000.11000.11000.1100-
14 Oct 20200.11000.11000.11000.11000.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...