Australia markets close in 5 hours 7 minutes

Quickstep Holdings Limited (QHL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4550-0.0100 (-2.15%)
As of 10:18AM AEDT. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20220.45500.45500.45500.45500.455025
06 Dec 2022------
05 Dec 20220.46000.46000.46000.46000.46001,144
02 Dec 20220.44500.46000.44500.46000.460063,509
01 Dec 20220.44000.45000.44000.45000.450048,448
30 Nov 20220.44000.44000.43500.43500.435019,893
29 Nov 20220.46000.46000.46000.46000.460021,739
28 Nov 20220.45000.46000.45000.46000.460058,241
25 Nov 20220.44000.46500.44000.45000.450036,298
24 Nov 20220.44000.45000.44000.44500.4450100,080
23 Nov 20220.42500.44500.42500.44000.440026,965
22 Nov 20220.42500.42500.42500.42500.42507,100
21 Nov 20220.42500.43000.42500.42500.42505,213
18 Nov 20220.43000.43000.42500.42500.425031,796
17 Nov 20220.44000.44000.42500.42500.425013,785
16 Nov 20220.44000.44500.44000.44000.440035,248
15 Nov 20220.43000.46000.43000.44000.4400131,809
14 Nov 20220.42000.42000.41500.42000.420032,452
11 Nov 20220.44000.44000.41500.42000.420023,208
10 Nov 20220.41000.43500.41000.43500.435017,702
09 Nov 20220.42500.42500.41000.41500.415017,764
08 Nov 20220.42000.42000.42000.42000.42009,000
07 Nov 20220.42000.44000.42000.42000.42008,636
04 Nov 20220.43000.43500.41500.41500.415024,701
03 Nov 20220.42250.43500.42250.43500.435011,788
02 Nov 20220.42000.42000.41000.41500.415022,999
01 Nov 20220.43500.44000.42500.44000.440060,000
31 Oct 20220.43500.43500.43500.43500.43506,175
28 Oct 20220.42000.42500.42000.42500.42504,591
27 Oct 20220.40000.42000.40000.42000.420074,000
26 Oct 20220.40000.40000.40000.40000.400018,032
25 Oct 20220.40500.40500.39500.39500.395083,429
24 Oct 20220.40500.42000.40000.40000.400016,246
21 Oct 20220.41000.41000.40000.40500.40503,039
20 Oct 20220.41000.43000.41000.41000.41003,472
19 Oct 20220.41000.41000.40000.40000.400040,376
18 Oct 20220.41000.41000.40500.41000.410040,777
17 Oct 20220.43000.43000.41500.41500.415019,396
14 Oct 20220.43000.43500.43000.43500.4350100
13 Oct 20220.43000.43500.43000.43000.430037,623
12 Oct 20220.43000.43000.43000.43000.430052,725
11 Oct 20220.41000.43000.41000.43000.43003,964
10 Oct 20220.42000.42000.41000.41000.410037,563
07 Oct 20220.44000.44000.41500.41500.415022,000
06 Oct 20220.42000.42500.41000.41000.41008,901
05 Oct 20220.42500.42500.41000.41000.410011,862
04 Oct 20220.42500.42500.42500.42500.42503,552
03 Oct 20220.42000.43000.42000.42500.425024,105
30 Sept 20220.40500.42000.40500.42000.420059,707
29 Sept 20220.42000.42000.40500.40500.40501,915
28 Sept 20220.40500.40500.40500.40500.405016,020
27 Sept 20220.40000.40500.40000.40500.40502,857
26 Sept 20220.42000.42000.40000.40000.400067,275
23 Sept 20220.43000.43000.42500.42500.425041,586
21 Sept 20220.43000.43000.43000.43000.4300-
20 Sept 20220.43000.43000.43000.43000.43008,500
19 Sept 20220.44000.44000.44000.44000.44004,511
16 Sept 20220.43500.46500.43000.43000.4300102,788
15 Sept 20220.43500.46000.43500.44000.440020,949
14 Sept 20220.43500.44000.43500.44000.44005,815
13 Sept 20220.44000.45500.43000.45000.450062,514
12 Sept 20220.43000.44000.43000.44000.44002,001
09 Sept 20220.44000.44000.44000.44000.4400284
08 Sept 20220.44000.44000.43000.43500.435038,563
07 Sept 20220.44000.44500.44000.44000.440010,468
06 Sept 20220.44500.45000.44500.45000.450012,143
05 Sept 20220.45500.45500.45000.45000.45007,927
02 Sept 20220.46000.46000.45000.45000.45007,173
01 Sept 20220.44000.46500.43000.46000.460089,195
31 Aug 20220.42500.42500.42000.42500.425011,174
30 Aug 20220.45000.45500.42000.42000.420088,779
29 Aug 20220.45000.46000.45000.46000.460010,789
26 Aug 20220.46000.46000.44500.44500.445016,743
25 Aug 20220.45500.47500.43000.46000.4600292,945
24 Aug 20220.42000.42000.40500.41000.410013,280
23 Aug 20220.42000.42000.42000.42000.420014,550
22 Aug 20220.43000.43000.43000.43000.43001
19 Aug 20220.42000.44000.41000.43500.435013,106
18 Aug 20220.40500.44000.40500.44000.440060,830
17 Aug 20220.42000.42000.40500.40500.40502,300
16 Aug 20220.41500.42000.40500.42000.420019,716
15 Aug 20220.41000.41000.40000.40000.400048,346
12 Aug 20220.41000.41000.41000.41000.410011,971
11 Aug 20220.42000.42000.40500.40500.405040,214
10 Aug 20220.44000.44000.41500.41500.41503,867
09 Aug 20220.43000.44000.42000.44000.440035,800
08 Aug 20220.41000.42000.41000.42000.42007,233
05 Aug 20220.41000.41000.40000.41000.410039,820
04 Aug 20220.41000.41000.41000.41000.4100800
03 Aug 20220.41000.41000.40500.41000.410020,277
02 Aug 20220.41000.41000.41000.41000.41002,000
01 Aug 20220.40000.40500.40000.40500.405093,637
29 July 20220.46500.46500.42000.42000.420057,169
28 July 20220.46000.46000.46000.46000.46002,342
27 July 20220.43000.47500.43000.43000.430046,031
26 July 20220.43000.44000.42500.42500.42508,862
25 July 20220.42000.42000.42000.42000.4200-
22 July 20220.42000.42000.42000.42000.4200528
21 July 20220.43000.43000.41000.41000.410023,597
20 July 20220.42500.42500.40500.40500.405037,399
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...