Australia markets closed

Quantum Graphite Limited (QGL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4650-0.0250 (-5.10%)
At close: 03:56PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.48500.49000.46500.46500.465049,219
02 May 20240.48000.49000.47500.49000.490031,589
01 May 20240.48000.49000.48000.48500.485024,622
30 Apr 20240.49000.49000.48000.49000.490039,949
29 Apr 20240.49000.49000.48000.49000.490032,546
26 Apr 20240.48500.49500.47000.49000.490074,085
24 Apr 20240.49000.49000.48000.48500.485036,069
23 Apr 20240.48500.49500.48500.49500.495032,194
22 Apr 20240.49500.49500.48500.48500.485036,381
19 Apr 20240.49500.49500.49000.49500.495056,908
18 Apr 20240.49000.49500.48500.49500.495039,424
17 Apr 20240.49000.49500.48000.49000.4900123,143
16 Apr 20240.49500.49500.47500.47500.475051,315
15 Apr 20240.47500.49500.47500.49000.490042,194
12 Apr 20240.49500.49500.48000.49000.4900121,306
11 Apr 20240.46500.49500.46500.49500.495065,820
10 Apr 20240.47000.48000.47000.48000.480044,008
09 Apr 20240.49500.49500.47500.47500.475095,333
08 Apr 20240.49000.49500.49000.49500.495065,788
05 Apr 20240.47500.48500.47500.48500.485036,996
04 Apr 20240.47500.48500.47500.48000.4800108,125
03 Apr 20240.49000.49500.48000.48000.480067,206
02 Apr 20240.49000.50000.49000.50000.500055,855
28 Mar 20240.49500.50500.49500.50000.5000106,176
27 Mar 20240.51000.51000.49000.49000.490065,247
26 Mar 20240.52000.52500.50500.50500.505098,879
25 Mar 20240.53000.53000.51500.52500.525086,205
22 Mar 20240.53000.53000.51500.53000.530063,220
21 Mar 20240.52000.53500.51000.52500.5250411,364
20 Mar 20240.48000.50000.48000.49500.4950274,685
19 Mar 20240.49000.49000.47000.48000.480044,618
18 Mar 20240.44000.49000.44000.49000.4900157,751
15 Mar 20240.44000.44000.42500.44000.4400107,255
14 Mar 20240.42000.44000.42000.44000.4400149,533
13 Mar 20240.43500.45000.41000.45000.4500199,797
12 Mar 20240.47000.47000.40500.45500.4550246,537
11 Mar 20240.49000.49000.46000.47500.4750129,308
08 Mar 20240.49000.50000.48000.49000.490034,953
07 Mar 20240.48500.49000.47000.49000.490053,886
06 Mar 20240.47500.48500.47500.48500.485025,328
05 Mar 20240.49000.49500.47500.48000.480079,924
04 Mar 20240.47500.50000.47500.48500.485077,669
01 Mar 20240.49000.50000.47500.47500.4750119,283
29 Feb 20240.48000.51000.48000.50000.500082,391
28 Feb 20240.48500.50000.46750.47500.4750128,004
27 Feb 20240.52000.52000.49500.50000.5000128,871
26 Feb 20240.52500.53500.51000.53500.535049,155
23 Feb 20240.53000.54000.52500.53500.535026,624
22 Feb 20240.53500.53500.52500.53000.530031,692
21 Feb 20240.53000.53500.50500.52500.5250273,435
20 Feb 20240.51000.53500.51000.53000.530023,981
19 Feb 20240.53500.53500.51000.51000.510065,970
16 Feb 20240.54000.54000.51500.54000.5400128,635
15 Feb 20240.54500.54500.53000.54000.540061,722
14 Feb 20240.53000.55000.52000.55000.550067,903
13 Feb 20240.54000.54000.52000.53500.535089,134
12 Feb 20240.56000.56000.45500.54000.5400476,808
09 Feb 20240.56500.57000.55500.55500.5550132,701
08 Feb 20240.58000.58000.56000.57000.5700222,995
07 Feb 20240.59000.59000.58000.58000.580037,102
06 Feb 20240.59000.59000.57500.58000.580078,405
05 Feb 20240.58000.59000.58000.59000.590028,506
02 Feb 20240.60000.60000.58000.59000.590046,749
01 Feb 20240.59500.60000.58500.59500.595079,682
31 Jan 20240.60000.61000.59000.59000.590081,066
30 Jan 20240.60000.60000.58500.60000.600038,024
29 Jan 20240.59500.60000.57000.60000.600056,228
25 Jan 20240.57500.59500.56500.59500.595074,966
24 Jan 20240.58000.58500.55500.56000.5600288,888
23 Jan 20240.61500.61500.58000.60000.6000126,903
22 Jan 20240.62000.62500.60500.62000.620067,060
19 Jan 20240.62000.62000.60000.61500.615099,432
18 Jan 20240.61000.62500.61000.62500.625017,606
17 Jan 20240.63000.63000.62500.62500.625013,653
16 Jan 20240.61500.63000.60500.63000.630029,647
15 Jan 20240.62000.62000.61500.62000.62004,461
12 Jan 20240.62000.62000.61000.61500.615022,708
11 Jan 20240.63000.63000.62000.62000.620033,430
10 Jan 20240.62000.63000.62000.63000.630049,301
09 Jan 20240.60000.62500.59500.62500.625046,229
08 Jan 20240.62500.62500.60000.60000.600082,672
05 Jan 20240.62000.63000.60000.63000.630087,291
04 Jan 20240.63000.63500.62500.63000.630039,928
03 Jan 20240.61500.63000.60500.60500.605016,910
02 Jan 20240.61000.62000.60500.61500.615040,930
29 Dec 20230.62500.63500.61000.63000.630037,534
28 Dec 20230.59000.62000.59000.62000.620044,699
27 Dec 20230.61000.62000.59500.60000.600033,720
22 Dec 20230.60000.61500.58500.61000.610091,453
21 Dec 20230.59000.60000.59000.60000.600060,432
20 Dec 20230.59000.61000.59000.60000.600061,762
19 Dec 20230.61000.61000.59000.59000.590086,747
18 Dec 20230.63500.63500.60500.61000.610047,445
15 Dec 20230.63500.63500.61000.61000.6100107,111
14 Dec 20230.60000.62500.58500.62500.6250338,114
13 Dec 20230.61000.61000.60000.61000.610033,651
12 Dec 20230.63000.63000.61250.62000.6200223,203
11 Dec 20230.65000.65500.63500.63500.6350104,261
08 Dec 20230.65000.65000.64000.65000.650029,063
07 Dec 20230.65000.65000.64500.65000.650021,767
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...