Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Quickstep Holdings Limited (QHL.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2550

0.0000

(0.00%)

At close: 03:51PM AEST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.2400	0.2550	0.2400	0.2550	0.2550	16,606
21 Sept 2023	0.2500	0.2550	0.2450	0.2550	0.2550	31,729
20 Sept 2023	0.2600	0.2600	0.2500	0.2500	0.2500	97,964
19 Sept 2023	0.2650	0.2650	0.2625	0.2625	0.2625	61,846
18 Sept 2023	0.2600	0.2600	0.2600	0.2600	0.2600	6,040
15 Sept 2023	0.2650	0.2650	0.2650	0.2650	0.2650	5,001
14 Sept 2023	0.2700	0.2700	0.2650	0.2650	0.2650	4,826
13 Sept 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
12 Sept 2023	0.2700	0.2700	0.2700	0.2700	0.2700	-
11 Sept 2023	0.2750	0.2750	0.2700	0.2700	0.2700	75,818
08 Sept 2023	0.2750	0.2750	0.2750	0.2750	0.2750	3,000
07 Sept 2023	0.2800	0.2800	0.2700	0.2700	0.2700	20,465
06 Sept 2023	0.3000	0.3000	0.2800	0.2800	0.2800	37,973
05 Sept 2023	0.2800	0.2800	0.2750	0.2750	0.2750	8,141
04 Sept 2023	0.2700	0.3000	0.2700	0.2800	0.2800	34,188
01 Sept 2023	0.2650	0.2650	0.2650	0.2650	0.2650	-
31 Aug 2023	0.2800	0.2800	0.2600	0.2650	0.2650	30,427
30 Aug 2023	0.2950	0.2950	0.2600	0.2750	0.2750	121,776
29 Aug 2023	0.2800	0.2800	0.2600	0.2750	0.2750	47,128
28 Aug 2023	0.3150	0.3200	0.2500	0.2800	0.2800	95,422
25 Aug 2023	0.2700	0.2800	0.2650	0.2650	0.2650	177,094
24 Aug 2023	0.2800	0.2800	0.2800	0.2800	0.2800	42,498
23 Aug 2023	0.2800	0.2800	0.2800	0.2800	0.2800	5,641
22 Aug 2023	0.2900	0.2900	0.2800	0.2800	0.2800	36,538
21 Aug 2023	0.2925	0.2925	0.2900	0.2900	0.2900	1,791
18 Aug 2023	0.2950	0.2950	0.2900	0.2900	0.2900	8,923
17 Aug 2023	0.3100	0.3100	0.2900	0.2950	0.2950	104,631
16 Aug 2023	0.2900	0.2900	0.2900	0.2900	0.2900	2,230
15 Aug 2023	0.2900	0.3000	0.2800	0.2800	0.2800	92,084
14 Aug 2023	0.3100	0.3100	0.2900	0.2900	0.2900	33,126
11 Aug 2023	0.3100	0.3100	0.3100	0.3100	0.3100	1,519
10 Aug 2023	0.3150	0.3150	0.2900	0.3000	0.3000	10,907
09 Aug 2023	0.3200	0.3200	0.3000	0.3150	0.3150	125,016
08 Aug 2023	0.3300	0.3300	0.3200	0.3200	0.3200	20,704
07 Aug 2023	0.3250	0.3300	0.3200	0.3200	0.3200	88,492
04 Aug 2023	0.3200	0.3300	0.3200	0.3200	0.3200	26,103
03 Aug 2023	0.3100	0.3150	0.3050	0.3050	0.3050	51,741
02 Aug 2023	0.3100	0.3200	0.3100	0.3200	0.3200	2,503
01 Aug 2023	0.3050	0.3100	0.3000	0.3000	0.3000	24,684
31 July 2023	0.3000	0.3000	0.3000	0.3000	0.3000	5,662
28 July 2023	0.3150	0.3300	0.3100	0.3100	0.3100	79,813
27 July 2023	0.3150	0.3150	0.3150	0.3150	0.3150	64,924
26 July 2023	0.3200	0.3300	0.3150	0.3150	0.3150	25,690
25 July 2023	0.3300	0.3300	0.3200	0.3300	0.3300	78,352
24 July 2023	0.3250	0.3300	0.3000	0.3300	0.3300	194,438
21 July 2023	0.2900	0.3000	0.2900	0.3000	0.3000	135,408
20 July 2023	0.2850	0.2900	0.2800	0.2900	0.2900	14,334
19 July 2023	0.2850	0.2900	0.2850	0.2875	0.2875	22,196
18 July 2023	0.2900	0.2900	0.2850	0.2850	0.2850	43,321
17 July 2023	0.2900	0.2900	0.2850	0.2900	0.2900	104,338
14 July 2023	0.2800	0.2950	0.2750	0.2800	0.2800	80,186
13 July 2023	0.2750	0.2950	0.2700	0.2800	0.2800	200,792
12 July 2023	0.2600	0.2600	0.2550	0.2550	0.2550	59,119
11 July 2023	0.2500	0.2600	0.2500	0.2550	0.2550	169,807
10 July 2023	0.2550	0.2600	0.2450	0.2450	0.2450	124,377
07 July 2023	0.2450	0.2500	0.2450	0.2450	0.2450	96,966
06 July 2023	0.2450	0.2500	0.2450	0.2450	0.2450	118,701
05 July 2023	0.2400	0.2500	0.2300	0.2450	0.2450	180,084
04 July 2023	0.2400	0.2400	0.2375	0.2400	0.2400	18,573
03 July 2023	0.2350	0.2400	0.2350	0.2400	0.2400	3,299
30 June 2023	0.2300	0.2450	0.2300	0.2450	0.2450	140,427
29 June 2023	0.2400	0.2400	0.2300	0.2300	0.2300	119,994
28 June 2023	0.2450	0.2450	0.2400	0.2400	0.2400	72,488
27 June 2023	0.2450	0.2450	0.2350	0.2450	0.2450	30,227
26 June 2023	0.2500	0.2500	0.2400	0.2450	0.2450	101,421
23 June 2023	0.2300	0.2550	0.2300	0.2500	0.2500	295,857
22 June 2023	0.2400	0.2400	0.2250	0.2300	0.2300	698,761
21 June 2023	0.2350	0.2400	0.2250	0.2400	0.2400	512,313
20 June 2023	0.2500	0.2500	0.2300	0.2350	0.2350	129,487
19 June 2023	0.2500	0.2650	0.2500	0.2500	0.2500	114,449
16 June 2023	0.2500	0.2600	0.2500	0.2600	0.2600	109,141
15 June 2023	0.2650	0.2650	0.2475	0.2475	0.2475	136,069
14 June 2023	0.2600	0.2700	0.2600	0.2650	0.2650	117,033
13 June 2023	0.2850	0.2850	0.2650	0.2700	0.2700	104,418
09 June 2023	0.2800	0.2850	0.2750	0.2850	0.2850	26,647
08 June 2023	0.3100	0.3100	0.2750	0.2800	0.2800	198,546
07 June 2023	0.3300	0.3300	0.3000	0.3100	0.3100	84,191
06 June 2023	0.3450	0.3450	0.3100	0.3300	0.3300	78,111
05 June 2023	0.2950	0.3900	0.2950	0.3450	0.3450	278,089
02 June 2023	0.2900	0.2950	0.2900	0.2950	0.2950	4,594
01 June 2023	0.2950	0.2950	0.2900	0.2900	0.2900	5,003
31 May 2023	0.3000	0.3100	0.2900	0.2900	0.2900	58,760
30 May 2023	0.3000	0.3000	0.2950	0.3000	0.3000	33,724
29 May 2023	0.3000	0.3000	0.2950	0.2975	0.2975	11,006
26 May 2023	0.3000	0.3000	0.2850	0.3000	0.3000	36,421
25 May 2023	0.2850	0.2850	0.2850	0.2850	0.2850	10,934
24 May 2023	0.2900	0.3000	0.2900	0.2900	0.2900	53,193
23 May 2023	0.2950	0.2950	0.2900	0.2900	0.2900	26,005
22 May 2023	0.3000	0.3000	0.2950	0.2950	0.2950	21,081
19 May 2023	0.2900	0.2950	0.2900	0.2950	0.2950	8,744
18 May 2023	0.2900	0.2900	0.2900	0.2900	0.2900	5,840
17 May 2023	0.2800	0.2900	0.2800	0.2900	0.2900	138,090
16 May 2023	0.2900	0.2950	0.2800	0.2800	0.2800	29,467
15 May 2023	0.2850	0.2850	0.2800	0.2800	0.2800	14,635
12 May 2023	0.2900	0.2950	0.2800	0.2800	0.2800	94,639
11 May 2023	0.2925	0.2950	0.2925	0.2950	0.2950	7,004
10 May 2023	0.3000	0.3000	0.2950	0.2950	0.2950	4,750
09 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	6,427
08 May 2023	0.3100	0.3100	0.3000	0.3000	0.3000	831
05 May 2023	0.3100	0.3100	0.3050	0.3100	0.3100	7,411
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

ASX 2007,068.80+3.60(+0.05%)

AUD/USD0.6443+0.0026(+0.40%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,274.21-9.23(-0.02%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Quickstep Holdings Limited (QHL.AX)

ALL ORDS
7,270.00
+3.40(+0.05%)

ASX 200
7,068.80
+3.60(+0.05%)

AUD/USD
0.6443
+0.0026(+0.40%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,274.21
-9.23(-0.02%)