QANTM Intellectual Property Limited (QIP.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:31PM AEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.6800 | 1.6850 | 1.6720 | 1.6750 | 1.6750 | 147,677 |
| 03 May 2024 | 1.7150 | 1.7150 | 1.6700 | 1.6800 | 1.6800 | 281,746 |
| 02 May 2024 | 1.6750 | 1.7100 | 1.6750 | 1.6850 | 1.6850 | 118,887 |
| 01 May 2024 | 1.7200 | 1.7400 | 1.6000 | 1.6600 | 1.6600 | 393,735 |
| 30 Apr 2024 | 1.5750 | 1.6600 | 1.5500 | 1.6600 | 1.6600 | 342,630 |
| 29 Apr 2024 | 1.4900 | 1.5850 | 1.4800 | 1.5800 | 1.5800 | 124,194 |
| 26 Apr 2024 | 1.5250 | 1.5350 | 1.5200 | 1.5350 | 1.5350 | 38,903 |
| 24 Apr 2024 | 1.4950 | 1.5400 | 1.4950 | 1.5400 | 1.5400 | 59,105 |
| 23 Apr 2024 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 32,990 |
| 22 Apr 2024 | 1.5200 | 1.5200 | 1.4500 | 1.5000 | 1.5000 | 179,202 |
| 19 Apr 2024 | 1.5350 | 1.5800 | 1.5000 | 1.5450 | 1.5450 | 95,478 |
| 18 Apr 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 22 |
| 17 Apr 2024 | 1.6000 | 1.6100 | 1.5950 | 1.5950 | 1.5950 | 141,425 |
| 16 Apr 2024 | 1.5600 | 1.6000 | 1.5400 | 1.6000 | 1.6000 | 108,166 |
| 15 Apr 2024 | 1.5600 | 1.5950 | 1.5600 | 1.5600 | 1.5600 | 81,871 |
| 12 Apr 2024 | 1.6000 | 1.6100 | 1.5650 | 1.5650 | 1.5650 | 59,104 |
| 11 Apr 2024 | 1.5800 | 1.6050 | 1.5800 | 1.6000 | 1.6000 | 74,664 |
| 10 Apr 2024 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | 1.5800 | 228,354 |
| 09 Apr 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 158,333 |
| 08 Apr 2024 | 1.5800 | 1.5950 | 1.5800 | 1.5800 | 1.5800 | 132,850 |
| 05 Apr 2024 | 1.5800 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 45,321 |
| 04 Apr 2024 | 1.5700 | 1.5950 | 1.5650 | 1.5900 | 1.5900 | 91,259 |
| 03 Apr 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 79,715 |
| 02 Apr 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.5800 | 6,045 |
| 28 Mar 2024 | 1.5700 | 1.6050 | 1.5700 | 1.5800 | 1.5800 | 139,107 |
| 27 Mar 2024 | 1.5700 | 1.5900 | 1.5650 | 1.5750 | 1.5750 | 81,912 |
| 26 Mar 2024 | 1.5700 | 1.5750 | 1.5550 | 1.5750 | 1.5750 | 14,186 |
| 25 Mar 2024 | 1.5500 | 1.6350 | 1.5500 | 1.5750 | 1.5750 | 110,239 |
| 22 Mar 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 133,812 |
| 21 Mar 2024 | 1.5350 | 1.5500 | 1.5150 | 1.5300 | 1.5300 | 71,049 |
| 20 Mar 2024 | 1.5300 | 1.5300 | 1.5150 | 1.5200 | 1.5200 | 81,890 |
| 19 Mar 2024 | 1.5200 | 1.5400 | 1.5100 | 1.5200 | 1.5200 | 95,560 |
| 18 Mar 2024 | 1.5600 | 1.5600 | 1.5150 | 1.5150 | 1.5150 | 95,436 |
| 15 Mar 2024 | 1.5400 | 1.5400 | 1.4950 | 1.5250 | 1.5250 | 604,841 |
| 14 Mar 2024 | 1.6000 | 1.6100 | 1.4600 | 1.5350 | 1.5350 | 715,524 |
| 13 Mar 2024 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | 1.6350 | - |
| 12 Mar 2024 | 1.5300 | 1.6500 | 1.5300 | 1.6350 | 1.6350 | 943,651 |
| 11 Mar 2024 | 1.3900 | 1.3900 | 1.3850 | 1.3900 | 1.3900 | 127,270 |
| 08 Mar 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3950 | 1.3950 | 38,455 |
| 07 Mar 2024 | 1.3950 | 1.4000 | 1.3850 | 1.4000 | 1.4000 | 726,296 |
| 06 Mar 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3950 | 1.3950 | 200,479 |
| 05 Mar 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3950 | 1.3950 | 331,878 |
| 04 Mar 2024 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 172,241 |
| 01 Mar 2024 | 1.3200 | 1.3500 | 1.3150 | 1.3500 | 1.3500 | 59,157 |
| 29 Feb 2024 | 1.3350 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 420,653 |
| 28 Feb 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 202,834 |
| 27 Feb 2024 | 1.3500 | 1.4300 | 1.2800 | 1.3400 | 1.3400 | 1,047,011 |
| 26 Feb 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1450 | 1.1450 | 46,978 |
| 23 Feb 2024 | 1.2450 | 1.2450 | 1.1100 | 1.1500 | 1.1500 | 121,368 |
| 23 Feb 2024 | 0.049 Dividend | |||||
| 22 Feb 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2500 | 1.2010 | 275,000 |
| 21 Feb 2024 | 1.2000 | 1.2000 | 1.1650 | 1.1900 | 1.1434 | 77,844 |
| 20 Feb 2024 | 1.1200 | 1.2000 | 1.1200 | 1.1900 | 1.1434 | 214,097 |
| 19 Feb 2024 | 1.0600 | 1.0800 | 1.0450 | 1.0800 | 1.0377 | 28,572 |
| 16 Feb 2024 | 1.0500 | 1.0550 | 1.0500 | 1.0550 | 1.0136 | 1,517 |
| 15 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0088 | 952 |
| 14 Feb 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0500 | 1.0088 | 31,790 |
| 13 Feb 2024 | 1.0550 | 1.0600 | 1.0500 | 1.0500 | 1.0088 | 15,671 |
| 12 Feb 2024 | 1.0800 | 1.0800 | 1.0350 | 1.0350 | 0.9944 | 38,588 |
| 09 Feb 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0650 | 1.0233 | 13,151 |
| 08 Feb 2024 | 1.0550 | 1.0550 | 1.0500 | 1.0500 | 1.0088 | 13,925 |
| 07 Feb 2024 | 1.0550 | 1.0800 | 1.0450 | 1.0500 | 1.0088 | 33,756 |
| 06 Feb 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0600 | 1.0184 | 27,060 |
| 05 Feb 2024 | 1.0600 | 1.0700 | 1.0550 | 1.0700 | 1.0281 | 18,000 |
| 02 Feb 2024 | 1.0550 | 1.0900 | 1.0400 | 1.0900 | 1.0473 | 43,481 |
| 01 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0473 | 917 |
| 31 Jan 2024 | 1.0900 | 1.0950 | 1.0500 | 1.0900 | 1.0473 | 31,614 |
| 30 Jan 2024 | 1.0850 | 1.1000 | 1.0850 | 1.0900 | 1.0473 | 58,679 |
| 29 Jan 2024 | 1.0900 | 1.0950 | 1.0600 | 1.0650 | 1.0233 | 57,946 |
| 25 Jan 2024 | 1.0750 | 1.0800 | 1.0450 | 1.0750 | 1.0329 | 65,978 |
| 24 Jan 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0750 | 1.0329 | 37,612 |
| 23 Jan 2024 | 1.0050 | 1.0900 | 1.0000 | 1.0900 | 1.0473 | 237,450 |
| 22 Jan 2024 | 0.9500 | 0.9500 | 0.9350 | 0.9500 | 0.9128 | 53,826 |
| 19 Jan 2024 | 0.9450 | 0.9500 | 0.9400 | 0.9500 | 0.9128 | 3,263 |
| 18 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9032 | 25,568 |
| 17 Jan 2024 | 0.9450 | 0.9450 | 0.9400 | 0.9400 | 0.9032 | 22,650 |
| 16 Jan 2024 | 0.9450 | 0.9500 | 0.9450 | 0.9450 | 0.9080 | 490,662 |
| 15 Jan 2024 | 0.9450 | 0.9450 | 0.9400 | 0.9400 | 0.9032 | 27,965 |
| 12 Jan 2024 | 0.9400 | 0.9450 | 0.9400 | 0.9450 | 0.9080 | 252 |
| 11 Jan 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9032 | 8 |
| 10 Jan 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9032 | 50,002 |
| 09 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9032 | 6,547 |
| 08 Jan 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9128 | 18,678 |
| 05 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9032 | - |
| 04 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9032 | 6,924 |
| 03 Jan 2024 | 0.9500 | 0.9500 | 0.9350 | 0.9400 | 0.9032 | 19,043 |
| 02 Jan 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9500 | 0.9128 | 56,055 |
| 29 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9128 | 4,146 |
| 28 Dec 2023 | 0.9500 | 0.9500 | 0.9350 | 0.9500 | 0.9128 | 2,266 |
| 27 Dec 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9128 | 344 |
| 22 Dec 2023 | 0.9500 | 0.9600 | 0.9450 | 0.9450 | 0.9080 | 63,777 |
| 21 Dec 2023 | 0.9500 | 0.9550 | 0.9500 | 0.9500 | 0.9128 | 76,151 |
| 20 Dec 2023 | 0.9500 | 0.9500 | 0.9450 | 0.9500 | 0.9128 | 64,598 |
| 19 Dec 2023 | 0.9500 | 0.9600 | 0.9300 | 0.9500 | 0.9128 | 76,702 |
| 18 Dec 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.9128 | 25,493 |
| 15 Dec 2023 | 0.9350 | 0.9500 | 0.9200 | 0.9500 | 0.9128 | 43,319 |
| 14 Dec 2023 | 0.9450 | 0.9450 | 0.9200 | 0.9300 | 0.8935 | 193,998 |
| 13 Dec 2023 | 0.9300 | 0.9400 | 0.9250 | 0.9350 | 0.8983 | 67,426 |
| 12 Dec 2023 | 0.9300 | 0.9400 | 0.9100 | 0.9300 | 0.8935 | 46,435 |
| 11 Dec 2023 | 0.9300 | 0.9350 | 0.9300 | 0.9325 | 0.8959 | 19,486 |
| *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.