QuickFee Limited (QFE.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 11:08AM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 10,000 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0930 | 0.0930 | 0.0920 | 0.0920 | 0.0920 | 16,637 |
| 15 Apr 2024 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 0.0960 | 5,177 |
| 12 Apr 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 27,725 |
| 11 Apr 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,333 |
| 10 Apr 2024 | 0.0840 | 0.0890 | 0.0840 | 0.0890 | 0.0890 | 7,642 |
| 09 Apr 2024 | 0.0850 | 0.0860 | 0.0850 | 0.0860 | 0.0860 | 7,760 |
| 08 Apr 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 25,050 |
| 05 Apr 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,360 |
| 04 Apr 2024 | 0.0760 | 0.0770 | 0.0750 | 0.0770 | 0.0770 | 125,579 |
| 03 Apr 2024 | 0.0680 | 0.0720 | 0.0680 | 0.0720 | 0.0720 | 49,400 |
| 02 Apr 2024 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 133 |
| 28 Mar 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 12,000 |
| 27 Mar 2024 | 0.0640 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 44,582 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 3,500 |
| 22 Mar 2024 | 0.0660 | 0.0660 | 0.0620 | 0.0620 | 0.0620 | 7,820 |
| 21 Mar 2024 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 7,788 |
| 20 Mar 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 7,968 |
| 19 Mar 2024 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 25,000 |
| 18 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 19,000 |
| 15 Mar 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 11,500 |
| 14 Mar 2024 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 25,710 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 10,790 |
| 11 Mar 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 40,228 |
| 08 Mar 2024 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 24,816 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,112 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,492 |
| 01 Mar 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 117,477 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,073 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 76,056 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 35,470 |
| 14 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 4,390 |
| 13 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 3,099 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 48,062 |
| 07 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 2,298 |
| 06 Feb 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 43,200 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,158 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,080 |
| 25 Jan 2024 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 25,606 |
| 24 Jan 2024 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 5,940 |
| 23 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 9,607 |
| 22 Jan 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 25,000 |
| 19 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 27,500 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 46,314 |
| 09 Jan 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 1,086 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 90,788 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 12,000 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 54,300 |
| 07 Dec 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 10,100 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| *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.