QuickFee Limited (QFE.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 02:53PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0900 | 0.0900 | 0.0850 | 0.0890 | 0.0890 | 221,109 |
| 24 Apr 2024 | 0.0760 | 0.0800 | 0.0760 | 0.0800 | 0.0800 | 3,350 |
| 23 Apr 2024 | 0.0750 | 0.0780 | 0.0750 | 0.0760 | 0.0760 | 53,707 |
| 22 Apr 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 87,323 |
| 19 Apr 2024 | 0.0800 | 0.0900 | 0.0750 | 0.0750 | 0.0750 | 254,528 |
| 18 Apr 2024 | 0.0930 | 0.0930 | 0.0820 | 0.0820 | 0.0820 | 214,693 |
| 17 Apr 2024 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 630 |
| 16 Apr 2024 | 0.1000 | 0.1000 | 0.0940 | 0.0940 | 0.0940 | 62,761 |
| 15 Apr 2024 | 0.0950 | 0.1000 | 0.0950 | 0.0960 | 0.0960 | 216,316 |
| 12 Apr 2024 | 0.0960 | 0.0970 | 0.0910 | 0.0970 | 0.0970 | 148,965 |
| 11 Apr 2024 | 0.0950 | 0.0960 | 0.0950 | 0.0950 | 0.0950 | 422,065 |
| 10 Apr 2024 | 0.0860 | 0.0910 | 0.0840 | 0.0910 | 0.0910 | 179,157 |
| 09 Apr 2024 | 0.0830 | 0.0860 | 0.0830 | 0.0860 | 0.0860 | 153,588 |
| 08 Apr 2024 | 0.0810 | 0.0820 | 0.0810 | 0.0820 | 0.0820 | 71,790 |
| 05 Apr 2024 | 0.0760 | 0.0810 | 0.0760 | 0.0800 | 0.0800 | 206,903 |
| 04 Apr 2024 | 0.0740 | 0.0765 | 0.0740 | 0.0760 | 0.0760 | 601,434 |
| 03 Apr 2024 | 0.0680 | 0.0720 | 0.0680 | 0.0720 | 0.0720 | 106,796 |
| 02 Apr 2024 | 0.0680 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 170,388 |
| 28 Mar 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 15,219 |
| 27 Mar 2024 | 0.0670 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 220,992 |
| 26 Mar 2024 | 0.0680 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 107,157 |
| 25 Mar 2024 | 0.0660 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 66,526 |
| 22 Mar 2024 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 68,959 |
| 21 Mar 2024 | 0.0570 | 0.0660 | 0.0570 | 0.0660 | 0.0660 | 275,923 |
| 20 Mar 2024 | 0.0570 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 19,098 |
| 19 Mar 2024 | 0.0550 | 0.0580 | 0.0530 | 0.0580 | 0.0580 | 164,909 |
| 18 Mar 2024 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 88,189 |
| 15 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 95,000 |
| 14 Mar 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 50,540 |
| 13 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 12 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 11 Mar 2024 | 0.0500 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 162,471 |
| 08 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,000 |
| 07 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 06 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 36,544 |
| 05 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 4,236 |
| 04 Mar 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 18,000 |
| 01 Mar 2024 | 0.0510 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 136,265 |
| 29 Feb 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 4,274 |
| 28 Feb 2024 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 54,444 |
| 27 Feb 2024 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 27,777 |
| 26 Feb 2024 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
| 23 Feb 2024 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 170,000 |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,900 |
| 21 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,041 |
| 20 Feb 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 503,944 |
| 19 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 16 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 15 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 247,754 |
| 14 Feb 2024 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 16,000 |
| 13 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 67,610 |
| 12 Feb 2024 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 117,170 |
| 09 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 08 Feb 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 110,720 |
| 07 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 4,300 |
| 06 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 145,601 |
| 05 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 52,000 |
| 02 Feb 2024 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 37,107 |
| 01 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 179,317 |
| 31 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 326,842 |
| 30 Jan 2024 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 9,000 |
| 29 Jan 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 14,030 |
| 25 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| 24 Jan 2024 | 0.0510 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 579,676 |
| 23 Jan 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 17,090 |
| 22 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 323,908 |
| 19 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,877 |
| 18 Jan 2024 | 0.0500 | 0.0510 | 0.0500 | 0.0505 | 0.0505 | 121,945 |
| 17 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 16 Jan 2024 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 71,679 |
| 15 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 4,988 |
| 12 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 14,050 |
| 11 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
| 10 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 75,950 |
| 09 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 32,250 |
| 08 Jan 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 10,000 |
| 05 Jan 2024 | 0.0500 | 0.0530 | 0.0490 | 0.0530 | 0.0530 | 208,303 |
| 04 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,374 |
| 03 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 02 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,292 |
| 29 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 28 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,572 |
| 27 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 15,800 |
| 22 Dec 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 30,570 |
| 21 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 20 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 14,000 |
| 19 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 15,000 |
| 18 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 15 Dec 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,500 |
| 14 Dec 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 339,284 |
| 13 Dec 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 10,000 |
| 12 Dec 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 11 Dec 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 08 Dec 2023 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 255,700 |
| 07 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 06 Dec 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 5,000 |
| 05 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 2,666 |
| 04 Dec 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 01 Dec 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 1,842 |
| 30 Nov 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.