Australia markets closed

Quilter plc (QLT.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
2,555.00+25.00 (+0.99%)
As of 11:54AM SAST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242,543.002,567.002,511.002,555.002,555.00511,216
25 Apr 20242,526.002,554.002,495.002,530.002,530.002,017,228
24 Apr 20242,445.002,560.002,445.002,520.002,520.006,837,969
23 Apr 20242,358.002,426.002,352.002,418.002,418.001,296,493
22 Apr 20242,347.002,382.002,337.002,368.002,368.001,402,486
19 Apr 20242,333.002,362.002,321.002,358.002,358.001,244,426
18 Apr 20242,331.002,379.002,327.002,360.002,360.001,749,617
17 Apr 20242,325.002,347.002,305.002,332.002,332.001,496,676
17 Apr 202489.02751 Dividend
16 Apr 20242,441.002,450.002,400.002,414.002,324.971,134,370
15 Apr 20242,394.002,461.002,382.002,450.002,359.64957,116
12 Apr 20242,438.002,471.002,397.002,400.002,311.491,680,702
11 Apr 20242,441.002,442.002,411.002,431.002,341.35603,607
10 Apr 20242,450.002,444.002,389.002,421.002,331.71679,504
09 Apr 20242,409.002,423.002,385.002,385.002,297.041,082,468
08 Apr 20242,410.002,424.002,400.002,420.002,330.75418,716
05 Apr 20242,417.002,423.002,396.002,423.002,333.641,220,814
04 Apr 20242,445.002,465.002,429.002,455.002,364.463,612,987
03 Apr 20242,516.002,516.002,431.002,456.002,365.42854,353
02 Apr 20242,532.002,599.002,500.002,510.002,417.43676,797
28 Mar 20242,549.002,551.002,511.002,551.002,456.92914,370
27 Mar 20242,542.002,543.002,511.002,529.002,435.731,170,666
26 Mar 20242,500.002,542.002,500.002,542.002,448.25709,191
25 Mar 20242,539.002,543.002,500.002,529.002,435.73650,836
22 Mar 20242,526.002,547.002,511.002,530.002,436.69589,271
20 Mar 20242,475.002,510.002,485.002,510.002,417.43946,221
19 Mar 20242,481.002,483.002,451.002,483.002,391.43544,512
18 Mar 20242,430.002,460.002,422.002,460.002,369.28520,776
15 Mar 20242,397.002,431.002,375.002,425.002,335.572,821,846
14 Mar 20242,436.002,437.002,384.002,400.002,311.492,117,609
13 Mar 20242,406.002,489.002,406.002,430.002,340.381,377,967
12 Mar 20242,314.002,433.002,312.002,433.002,343.272,529,233
11 Mar 20242,317.002,374.002,286.002,350.002,263.33820,347
08 Mar 20242,357.002,376.002,300.002,321.002,235.402,810,034
07 Mar 20242,446.002,455.002,330.002,340.002,253.702,578,222
06 Mar 20242,464.002,566.002,384.002,450.002,359.642,808,898
05 Mar 20242,540.002,530.002,401.002,429.002,339.42794,612
04 Mar 20242,444.002,508.002,421.002,449.002,358.681,940,448
01 Mar 20242,329.002,355.002,299.002,350.002,263.332,202,481
29 Feb 20242,295.002,339.002,295.002,329.002,243.111,025,172
28 Feb 20242,341.002,353.002,274.002,288.002,203.622,807,333
27 Feb 20242,419.002,419.002,339.002,339.002,252.74845,954
26 Feb 20242,379.002,445.002,368.002,368.002,280.67489,901
23 Feb 20242,450.002,474.002,441.002,447.002,356.76739,769
22 Feb 20242,427.002,514.002,440.002,440.002,350.011,716,928
21 Feb 20242,441.002,485.002,437.002,440.002,350.011,239,965
20 Feb 20242,467.002,482.002,433.002,452.002,361.57310,843
19 Feb 20242,433.002,464.002,433.002,464.002,373.13168,263
16 Feb 20242,407.002,466.002,407.002,430.002,340.38704,909
15 Feb 20242,442.002,442.002,399.002,409.002,320.161,239,467
14 Feb 20242,427.002,466.002,426.002,452.002,361.57427,411
13 Feb 20242,474.002,474.002,419.002,419.002,329.79433,736
12 Feb 20242,441.002,473.002,436.002,473.002,381.801,381,291
09 Feb 20242,442.002,474.002,442.002,452.002,361.57685,572
08 Feb 20242,449.002,487.002,414.002,454.002,363.501,152,687
07 Feb 20242,446.002,451.002,427.002,429.002,339.421,031,176
06 Feb 20242,390.002,440.002,380.002,440.002,350.011,974,828
05 Feb 20242,440.002,462.002,417.002,421.002,331.71290,279
02 Feb 20242,421.002,461.002,424.002,432.002,342.31445,317
01 Feb 20242,434.002,458.002,415.002,440.002,350.01984,471
31 Jan 20242,395.002,499.002,393.002,471.002,379.87772,708
30 Jan 20242,457.002,504.002,446.002,470.002,378.91594,808
29 Jan 20242,496.002,496.002,404.002,439.002,349.05965,660
26 Jan 20242,473.002,527.002,449.002,480.002,388.542,368,771
25 Jan 20242,424.002,475.002,392.002,475.002,383.722,338,296
24 Jan 20242,401.002,499.002,350.002,424.002,334.603,658,148
23 Jan 20242,353.002,391.002,335.002,371.002,283.563,217,309
22 Jan 20242,316.002,361.002,292.002,360.002,272.962,238,188
19 Jan 20242,370.002,383.002,303.002,316.002,230.591,343,873
18 Jan 20242,365.002,400.002,359.002,366.002,278.743,395,452
17 Jan 20242,385.002,416.002,351.002,351.002,264.302,763,688
16 Jan 20242,361.002,412.002,329.002,390.002,301.863,843,503
15 Jan 20242,373.002,377.002,357.002,362.002,274.893,550,800
12 Jan 20242,476.002,476.002,320.002,385.002,297.042,882,540
11 Jan 20242,490.002,503.002,471.002,490.002,398.172,648,589
10 Jan 20242,446.002,487.002,431.002,462.002,371.201,370,112
09 Jan 20242,377.002,454.002,377.002,441.002,350.98983,331
08 Jan 20242,372.002,425.002,364.502,379.002,291.261,092,831
05 Jan 20242,356.002,429.002,370.002,378.002,290.30477,282
04 Jan 20242,374.002,400.002,331.002,373.002,285.481,311,321
03 Jan 20242,385.002,385.002,328.002,358.002,271.041,663,587
02 Jan 20242,395.002,412.002,358.002,382.002,294.15516,455
29 Dec 20232,450.002,450.002,411.002,428.002,338.46565,597
28 Dec 20232,389.002,444.002,388.002,411.002,322.08721,982
27 Dec 20232,303.002,449.002,383.002,395.002,306.671,007,869
22 Dec 20232,371.002,407.002,371.002,383.002,295.12133,265
21 Dec 20232,372.002,388.002,335.002,370.002,282.60632,710
20 Dec 20232,348.002,399.002,336.002,369.002,281.631,186,450
19 Dec 20232,375.002,382.002,338.002,342.002,255.631,697,986
18 Dec 20232,349.002,399.002,343.002,343.002,256.591,400,507
14 Dec 20232,315.002,368.002,297.002,368.002,280.675,015,358
13 Dec 20232,315.002,322.002,288.002,293.002,208.443,536,696
12 Dec 20232,352.002,415.002,290.002,302.002,217.102,908,872
11 Dec 20232,330.002,399.002,330.002,392.002,303.784,835,790
08 Dec 20232,325.002,372.002,311.002,350.002,263.333,344,792
07 Dec 20232,284.002,325.002,230.002,309.002,223.842,374,769
06 Dec 20232,255.002,308.002,246.002,273.002,189.171,490,676
05 Dec 20232,250.002,285.002,230.002,232.002,149.685,313,886
04 Dec 20232,237.002,284.002,234.002,280.002,195.911,040,899
01 Dec 20232,206.002,274.002,202.002,206.002,124.641,083,750
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...