Australia markets close in 1 hour 18 minutes

QEM Limited (QEM.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1950+0.0150 (+8.33%)
As of 12:51PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20220.18000.19500.18000.19500.195032,601
30 June 20220.18500.18500.18000.18000.180049,447
29 June 20220.19000.19000.18500.19000.190073,465
28 June 20220.20000.20000.19500.19500.1950212
27 June 20220.19000.20000.19000.20000.200020,941
24 June 20220.20000.20000.20000.20000.20005,192
23 June 20220.20000.20000.19500.20000.200045,383
22 June 20220.20000.20000.19500.19500.195080,888
21 June 20220.19500.20000.19500.19500.195032,350
20 June 20220.20000.20000.19500.19500.195040,057
17 June 20220.19500.20000.19500.19500.1950152,217
16 June 20220.19000.19500.19000.19500.1950111,618
15 June 20220.20000.20000.19000.19000.190032,500
14 June 20220.19500.20500.17000.20000.2000673,486
10 June 20220.21000.21000.20000.20000.2000170,823
09 June 20220.20000.20000.20000.20000.200030
08 June 20220.20500.21000.19500.19500.1950143,541
07 June 20220.22500.22500.20000.20000.2000105,665
06 June 20220.22500.23500.20000.20500.2050326,773
03 June 20220.22000.22000.21500.22000.220035,141
02 June 20220.22000.22000.22000.22000.2200-
01 June 20220.22500.22500.21000.22000.220082,107
31 May 20220.22000.23000.22000.22000.220020,617
30 May 20220.24000.24000.22000.22000.220095,117
27 May 20220.22500.24500.22500.24500.245017,277
26 May 20220.22500.23000.22000.22000.220083,320
25 May 20220.20500.22000.20500.22000.2200228,264
24 May 20220.20500.20500.20000.20500.205025,681
23 May 20220.20000.21000.20000.21000.210084,285
20 May 20220.20500.20500.19500.19750.1975131,371
19 May 20220.20000.20000.19000.19500.1950284,703
18 May 20220.21000.21000.20000.20500.2050155,536
17 May 20220.20000.20500.20000.20500.2050115,285
16 May 20220.20500.20500.19500.19500.1950382,604
13 May 20220.20500.21000.19500.19500.1950347,457
12 May 20220.20500.21000.20500.20500.2050217,528
11 May 20220.20500.21000.20000.20000.2000354,910
10 May 20220.22000.22500.19500.20000.2000826,034
09 May 20220.24500.24500.23000.24000.2400209,743
06 May 20220.23500.24000.23000.24000.2400200,898
05 May 20220.23500.23500.22500.22500.225048,218
04 May 20220.25000.25000.22500.22500.2250238,969
03 May 20220.25000.25000.25000.25000.2500-
02 May 20220.25000.25000.25000.25000.2500-
29 Apr 20220.25500.26000.25000.25000.250025,783
28 Apr 20220.25500.26000.25000.25000.2500244,319
27 Apr 20220.24000.24000.23500.23500.235055,913
26 Apr 20220.24500.24500.22500.23000.2300101,974
22 Apr 20220.25500.25500.24500.24500.245044,657
21 Apr 20220.25000.26000.25000.26000.260031,772
20 Apr 20220.24500.25000.24500.25000.25007,057
19 Apr 20220.25000.26000.24000.24000.2400513,317
14 Apr 20220.23000.25000.22500.25000.2500202,954
13 Apr 20220.23500.23500.22500.22500.225091,696
12 Apr 20220.23500.24000.23500.24000.2400101,708
11 Apr 20220.25000.25000.23500.23500.2350170,464
08 Apr 20220.26500.26500.25000.25000.2500185,203
07 Apr 20220.28000.30000.26000.27000.2700984,275
06 Apr 20220.26000.26000.24000.26000.2600359,270
05 Apr 20220.30000.30000.23500.23500.2350834,980
04 Apr 20220.26000.30000.26000.28000.28001,441,226
01 Apr 20220.25500.26000.24000.26000.2600702,249
31 Mar 20220.22000.26000.22000.25500.25501,015,725
30 Mar 20220.20500.23000.20500.21000.2100712,915
29 Mar 20220.19500.20250.19000.19500.1950510,219
28 Mar 20220.19000.19000.18500.19000.1900237,458
25 Mar 20220.18500.19000.18500.18500.1850298,271
24 Mar 20220.19000.19000.18000.18000.1800289,814
23 Mar 20220.19000.19000.18500.18500.1850343,427
22 Mar 20220.18000.19000.18000.19000.190037,973
21 Mar 20220.18000.18000.18000.18000.180039,000
18 Mar 20220.17750.18000.17500.18000.180028,238
17 Mar 20220.17500.18000.17500.17500.1750146,215
16 Mar 20220.18000.18000.17500.17500.175067,255
15 Mar 20220.18000.18000.17250.17500.175084,794
14 Mar 20220.17500.17500.17500.17500.17508,888
11 Mar 20220.17000.17000.17000.17000.170025,000
10 Mar 20220.17500.17500.17500.17500.175050,080
09 Mar 20220.17500.18000.17500.18000.180085,333
08 Mar 20220.17000.18000.17000.18000.1800105,995
07 Mar 20220.18000.18000.16500.16500.1650113,951
04 Mar 20220.18000.18000.17000.17000.170055,758
03 Mar 20220.16500.17500.16500.16500.165067,562
02 Mar 20220.16500.19000.16500.16500.1650173,080
01 Mar 20220.15000.17000.15000.15500.155079,947
28 Feb 20220.15750.16000.15000.15000.150033,548
25 Feb 20220.16500.16500.15500.15500.1550112,303
24 Feb 20220.16500.16500.14500.16500.1650170,028
23 Feb 20220.15000.16500.14500.16500.1650169,872
22 Feb 20220.17000.17000.12500.16000.1600713,427
21 Feb 20220.17000.17000.16500.17000.1700225,243
18 Feb 20220.17500.17500.17250.17500.175070,005
17 Feb 20220.18500.18500.17000.17000.170053,145
16 Feb 20220.17000.17500.17000.17000.1700255,915
15 Feb 20220.17000.17250.17000.17000.1700118,437
14 Feb 20220.17500.17500.17000.17000.170042,478
11 Feb 20220.17000.18000.17000.18000.180042,060
10 Feb 20220.17500.17500.17000.17500.175046,867
09 Feb 20220.18000.18000.17500.17500.175062,486
08 Feb 20220.18500.18500.17500.18000.180023,265
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...