Australia markets closed

Quickstep Holdings Limited (QHL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3400-0.0200 (-5.56%)
At close: 04:10PM AEST
Time period:
24 July 2023 - 24 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 July 20240.36000.36000.31500.34000.3400246,047
23 July 20240.34000.41000.33000.36000.36001,313,017
22 July 20240.29500.29500.28500.29000.290016,192
19 July 20240.28000.29500.28000.29500.295067,915
18 July 20240.28000.28000.26000.28000.280091,794
17 July 20240.28500.29500.28500.29500.295020,149
16 July 20240.29000.31000.28500.28500.2850365,231
15 July 20240.26500.31500.26500.29000.2900260,133
12 July 20240.24000.27500.23000.25500.2550536,355
11 July 20240.27000.27000.23000.24250.2425341,494
10 July 20240.29000.29500.25500.27000.2700572,154
09 July 20240.23000.28000.23000.27500.2750761,311
08 July 20240.20000.22500.20000.22500.2250313,909
05 July 20240.20000.20000.19000.19000.190072,294
04 July 20240.20500.20500.20000.20000.200063,771
03 July 20240.19500.20500.18000.20500.205037,432
02 July 20240.19000.19500.19000.19500.195051,501
01 July 20240.17500.18000.17500.18000.180013,288
28 June 20240.17000.17000.16500.16500.1650141,577
27 June 20240.17000.17000.17000.17000.17003,713
26 June 20240.18000.18000.17000.17500.1750103,705
25 June 20240.18000.18000.18000.18000.18002,513
24 June 20240.20000.20000.18500.18500.185018,549
21 June 20240.20500.20500.20000.20000.20008,613
20 June 20240.19000.20000.17500.20000.200081,732
19 June 20240.19000.19500.18000.19000.190083,683
18 June 20240.18000.21000.18000.19000.1900276,470
17 June 20240.17500.19500.17500.17500.1750352,949
14 June 20240.18500.18500.17000.17000.170075,143
13 June 20240.15500.19500.15500.18000.1800413,277
12 June 20240.15000.15000.15000.15000.150036,295
11 June 20240.15000.16000.15000.15000.150088,909
07 June 20240.15500.15500.15000.15000.150087,983
06 June 20240.15000.16000.15000.15500.155044,160
05 June 20240.15000.15000.15000.15000.150039,484
04 June 20240.15500.15500.15000.15000.1500104,277
03 June 20240.15000.15000.15000.15000.150034,192
31 May 20240.15000.15000.15000.15000.15009,376
30 May 20240.15000.15500.15000.15000.150033,439
29 May 20240.15500.15500.15500.15500.1550-
28 May 20240.16000.16000.15500.15500.1550126,943
27 May 20240.16000.16000.16000.16000.1600114,000
24 May 20240.16500.16500.16000.16000.160023,904
23 May 20240.16000.16500.16000.16500.165018,263
22 May 20240.16000.17000.15000.15500.1550108,659
21 May 20240.17500.17500.17000.17000.1700136,248
20 May 20240.18000.18000.17500.17500.17507,782
17 May 20240.17500.18000.17500.18000.180032,486
16 May 20240.17000.17000.17000.17000.170014,677
15 May 20240.18500.19000.17000.19000.190091,280
14 May 20240.18000.18500.18000.18500.1850140,419
13 May 20240.18500.18500.18000.18000.180051,642
10 May 20240.19000.19000.18500.18500.185057,755
09 May 20240.18500.19000.18500.19000.190069,366
08 May 20240.19000.19000.19000.19000.190027,386
07 May 20240.19000.20000.19000.19000.190031,034
06 May 20240.18500.19000.18500.19000.190012,754
03 May 20240.19500.19500.18500.18500.185037,361
02 May 20240.20000.20000.19500.19500.195038,066
01 May 20240.20500.20500.20000.20000.200043,800
30 Apr 20240.20500.21000.19500.21000.210065,539
29 Apr 20240.20500.20500.20500.20500.20507,515
26 Apr 20240.20000.20500.19500.20500.205072,708
24 Apr 20240.22000.22500.21000.22000.2200210,066
23 Apr 20240.20500.22000.20000.22000.220066,010
22 Apr 20240.21500.21500.20000.20000.200045,321
19 Apr 20240.22000.22000.20000.21500.2150162,888
18 Apr 20240.21000.21500.20500.21500.2150106,224
17 Apr 20240.20500.20500.20500.20500.2050-
16 Apr 20240.20500.20500.20500.20500.20506,011
15 Apr 20240.22000.22000.20000.21500.215046,516
12 Apr 20240.19500.22000.19500.22000.220050,059
11 Apr 20240.20500.20500.20000.20000.200066,272
10 Apr 20240.22000.22000.21000.21000.2100116,136
09 Apr 20240.22000.22000.22000.22000.2200-
08 Apr 20240.21000.22000.21000.22000.220011,348
05 Apr 20240.22000.22000.21000.21000.210024,211
04 Apr 20240.21000.22000.21000.22000.220032,564
03 Apr 20240.21000.22000.21000.21000.210031,744
02 Apr 20240.21000.21000.21000.21000.210014,310
28 Mar 20240.21000.23000.21000.21500.215074,606
27 Mar 20240.22000.22000.21000.21000.210056,556
26 Mar 20240.22000.22000.21500.22000.220030,791
25 Mar 20240.22000.23000.22000.22000.220033,208
22 Mar 20240.23000.23000.22000.22000.22009,108
21 Mar 20240.22000.23000.21000.23000.230081,432
20 Mar 20240.22000.22000.21000.21000.210091,012
19 Mar 20240.22500.23500.22500.23500.235016,653
18 Mar 20240.23000.23000.23000.23000.23004,228
15 Mar 20240.23000.23000.23000.23000.23004,350
14 Mar 20240.22500.25000.22500.25000.2500146,437
13 Mar 20240.23000.23000.22500.22500.225031,037
12 Mar 20240.22000.22500.22000.22500.22509,574
11 Mar 20240.21000.21500.21000.21500.2150952
08 Mar 20240.22500.23000.22500.23000.230052,002
07 Mar 20240.21000.23000.21000.23000.2300149,279
06 Mar 20240.20500.21000.20500.20500.205015,369
05 Mar 20240.19500.21000.19500.20000.200014,267
04 Mar 20240.20000.21000.19500.19500.1950101,513
01 Mar 20240.20500.20500.20000.20000.200017,541
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...