Australia markets closed

Quant AUD (QNT-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
145.96+5.79 (+4.13%)
As of 04:19AM UTC. Market open.
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 May 2024146.21146.22145.21145.96145.9624,383,816
17 May 2024144.10144.70141.32141.80141.8023,454,280
16 May 2024140.09145.07138.59144.09144.0928,333,840
15 May 2024145.09145.87138.85140.09140.0926,151,037
14 May 2024142.95146.54138.85145.09145.0922,102,281
13 May 2024144.39145.53141.31142.95142.9516,522,326
12 May 2024145.59147.20143.80144.39144.3915,876,724
11 May 2024149.87151.69144.04145.59145.5923,143,801
10 May 2024147.38150.59146.20149.87149.8722,464,759
09 May 2024146.77149.87145.09147.38147.3828,643,148
08 May 2024148.44152.59146.52146.77146.7725,451,611
07 May 2024152.87156.55147.84148.44148.4432,017,024
06 May 2024154.53155.86151.91152.87152.8719,858,476
05 May 2024160.68161.40154.29154.53154.5321,309,447
04 May 2024154.85161.54154.07160.68160.6822,837,201
03 May 2024155.28157.71151.88154.85154.8523,854,687
02 May 2024153.66156.18145.01155.28155.2834,213,975
01 May 2024157.30159.90148.27153.66153.6634,049,724
30 Apr 2024155.22158.60153.44157.30157.3022,729,372
29 Apr 2024159.25163.31155.17155.21155.2119,864,627
28 Apr 2024163.02163.86156.44159.25159.2525,649,493
27 Apr 2024168.56170.42163.01163.02163.0224,178,720
26 Apr 2024165.88169.49162.28168.56168.5626,453,906
25 Apr 2024168.55178.56165.17165.87165.8746,382,780
24 Apr 2024167.76168.82163.73168.55168.5522,295,290
23 Apr 2024165.44171.63164.53167.76167.7622,992,868
22 Apr 2024171.02171.13163.36165.44165.4420,450,546
21 Apr 2024162.86171.81160.88171.02171.0223,255,300
20 Apr 2024168.82170.02156.30162.86162.8634,662,774
19 Apr 2024157.87169.48153.36168.82168.8228,584,261
18 Apr 2024161.29163.44155.25157.87157.8727,706,954
17 Apr 2024160.80164.44152.27161.29161.2937,486,426
16 Apr 2024161.95176.34156.72160.80160.8073,092,866
15 Apr 2024148.22163.30143.14161.92161.9265,485,041
14 Apr 2024162.19162.81130.64148.22148.2292,049,797
13 Apr 2024176.30178.90150.52162.19162.1969,559,203
12 Apr 2024179.41179.96174.76176.30176.3028,679,073
11 Apr 2024175.60178.05173.72179.41179.4133,990,686
10 Apr 2024185.34186.21173.91175.60175.6039,439,076
09 Apr 2024182.99187.59179.59185.34185.3431,525,951
08 Apr 2024182.15185.60180.60182.99182.9922,549,507
07 Apr 2024180.44184.14179.52182.15182.1518,867,189
06 Apr 2024184.14184.26174.51180.44180.4431,918,846
05 Apr 2024181.32189.70177.94184.14184.1432,977,669
04 Apr 2024183.25190.80177.49181.32181.3239,049,503
03 Apr 2024195.65196.45182.34183.25183.2555,305,598
02 Apr 2024202.40204.29192.21195.65195.6548,927,835
01 Apr 2024204.32208.37202.20202.40202.4036,100,498
31 Mar 2024208.18209.63203.35204.32204.3233,733,684
30 Mar 2024211.34213.73205.08208.18208.1839,752,020
29 Mar 2024209.52221.25205.27211.34211.3446,052,479
28 Mar 2024213.39217.63205.82209.52209.5256,989,324
27 Mar 2024214.53227.99210.92213.39213.3977,373,709
26 Mar 2024207.32227.05203.98214.53214.53124,795,923
25 Mar 2024191.62213.01191.54207.32207.3268,335,633
24 Mar 2024186.90198.12184.61191.62191.6238,647,121
23 Mar 2024188.85198.89182.78186.90186.9048,135,508
22 Mar 2024186.43199.79184.68188.85188.8563,121,197
21 Mar 2024171.57187.71163.07186.43186.4363,651,611
20 Mar 2024188.74190.84167.58171.56171.5671,246,116
19 Mar 2024195.22207.03186.81188.74188.7469,355,454
18 Mar 2024187.73198.10180.26195.22195.2266,312,695
17 Mar 2024207.13208.69183.89187.73187.7358,249,554
16 Mar 2024207.06209.83182.87207.13207.13122,005,582
15 Mar 2024208.37213.91196.32207.06207.0685,908,429
14 Mar 2024210.20221.76199.34208.37208.37135,659,990
13 Mar 2024190.80210.84180.23210.20210.20119,465,278
12 Mar 2024178.66192.24173.42190.80190.8085,650,093
11 Mar 2024181.63183.73174.87178.66178.6648,481,079
10 Mar 2024187.08188.00181.30181.63181.6346,748,666
09 Mar 2024191.54192.64181.64187.08187.0859,817,839
08 Mar 2024193.04197.55190.15191.54191.5455,351,869
07 Mar 2024181.57195.83175.12193.04193.0478,969,941
06 Mar 2024197.40206.86162.92181.59181.59121,293,315
05 Mar 2024188.12207.09185.82197.40197.40130,646,472
04 Mar 2024195.14198.34187.71188.14188.1459,368,089
03 Mar 2024190.55195.47184.25195.06195.0646,953,403
02 Mar 2024176.84197.44173.05190.53190.5386,266,888
01 Mar 2024170.05178.96168.43176.75176.7572,959,680
29 Feb 2024167.18176.85161.85170.04170.0470,782,202
28 Feb 2024165.30171.36164.85167.18167.1854,176,114
27 Feb 2024163.32165.60158.64165.25165.2538,731,058
26 Feb 2024159.42164.45157.87163.28163.2827,377,829
25 Feb 2024156.79160.07154.71159.42159.4226,029,802
24 Feb 2024156.99158.30154.55156.79156.7932,783,649
23 Feb 2024160.35161.97155.76156.99156.9932,137,659
22 Feb 2024167.04167.33155.81160.32160.3239,779,392
21 Feb 2024171.40171.82160.46167.04167.0442,674,580
20 Feb 2024168.17172.48167.00171.39171.3935,964,642
19 Feb 2024164.47168.56163.26168.15168.1527,901,244
18 Feb 2024168.35169.53162.35164.47164.4729,689,545
17 Feb 2024170.47174.62166.46168.34168.3436,901,221
16 Feb 2024162.42170.83162.65170.45170.4547,786,071
15 Feb 2024160.73164.58159.25162.37162.3730,862,932
14 Feb 2024162.89163.79157.30160.72160.7230,215,450
13 Feb 2024158.11163.22155.42162.87162.8734,028,840
12 Feb 2024158.67161.64156.47158.10158.1021,786,555
11 Feb 2024161.96162.75158.49158.66158.6622,789,379
10 Feb 2024160.32164.40160.23161.94161.9432,980,213
09 Feb 2024159.97161.49157.65160.33160.3323,621,706
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...