Australia markets open in 1 hour 28 minutes

Qoria Limited (QOR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4350+0.0050 (+1.16%)
At close: 04:10PM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.43000.44000.43000.43500.4350897,987
06 May 20240.42500.44500.42500.43000.43001,813,501
03 May 20240.43000.43500.42250.43000.43008,767,447
02 May 20240.41500.43500.41500.43000.43003,389,135
01 May 20240.43000.43000.41500.41500.4150634,174
30 Apr 20240.43500.43500.42500.43000.43001,806,936
29 Apr 20240.43000.43500.42500.43500.43501,870,727
26 Apr 20240.43000.44000.42500.43000.43006,018,511
24 Apr 20240.43000.43750.43000.43500.4350801,961
23 Apr 20240.44500.44500.42500.43000.43001,609,406
22 Apr 20240.43000.44500.42000.44500.44503,859,810
19 Apr 20240.43000.43000.42000.43000.43002,828,168
18 Apr 20240.42000.43000.41500.43000.43001,683,174
17 Apr 20240.41500.43000.41500.42500.425011,771,820
16 Apr 20240.41000.42000.39500.41500.41502,090,735
15 Apr 20240.40500.42500.40000.42000.42007,484,281
12 Apr 20240.39500.41000.39500.41000.410011,160,901
11 Apr 20240.39000.40500.39000.40500.40503,288,980
10 Apr 20240.40000.41500.39750.40000.40001,825,311
09 Apr 20240.41000.42000.39000.39500.39505,197,898
08 Apr 20240.41500.42000.39500.42000.420011,868,796
05 Apr 20240.32000.32000.31000.31500.3150507,109
04 Apr 20240.30000.32500.30000.32500.3250948,520
03 Apr 20240.29500.30500.29500.30500.3050594,516
02 Apr 20240.29500.31000.28500.29000.29003,203,650
28 Mar 20240.26500.29500.26500.29000.29002,360,231
27 Mar 20240.27000.28000.26500.26500.2650721,368
26 Mar 20240.26000.27500.26000.27000.2700682,458
25 Mar 20240.26000.26250.26000.26000.2600569,035
22 Mar 20240.26000.26500.26000.26000.2600478,030
21 Mar 20240.27000.27000.26000.26000.2600397,508
20 Mar 20240.26000.26500.26000.26500.26502,266,137
19 Mar 20240.26000.26000.25000.26000.2600366,803
18 Mar 20240.25000.26000.24500.26000.2600519,907
15 Mar 20240.24000.25000.23500.24500.2450418,996
14 Mar 20240.25000.25000.23500.23500.2350368,035
13 Mar 20240.24500.25000.24000.25000.2500450,073
12 Mar 20240.24500.24500.23500.24500.2450381,380
11 Mar 20240.24500.24500.23500.24500.2450637,566
08 Mar 20240.24000.24500.24000.24500.2450163,979
07 Mar 20240.25000.25000.24000.24000.24001,107,330
06 Mar 20240.24000.24500.23500.24500.2450378,899
05 Mar 20240.23500.25000.23500.25000.2500184,283
04 Mar 20240.24500.25500.24000.25000.2500853,999
01 Mar 20240.24500.25000.24000.25000.2500521,639
29 Feb 20240.24000.24500.24000.24500.2450439,833
28 Feb 20240.24000.24000.23500.24000.2400806,817
27 Feb 20240.22500.24000.21500.24000.240015,203,636
26 Feb 20240.22500.23000.22500.22500.22501,764,312
23 Feb 20240.22500.22500.22000.22500.22502,275,946
22 Feb 20240.22500.23500.22500.22500.22504,843,276
21 Feb 20240.23000.23250.22500.22500.2250331,261
20 Feb 20240.23500.23500.23000.23500.235045,035
19 Feb 20240.23000.23500.23000.23500.23502,947
16 Feb 20240.23000.23500.23000.23500.235075,052
15 Feb 20240.23000.23500.22500.23500.2350357,951
14 Feb 20240.23000.23750.22500.23750.237587,255
13 Feb 20240.23500.23500.23000.23500.2350583,262
12 Feb 20240.24000.24000.23500.24000.2400498,418
09 Feb 20240.24000.24500.23500.23500.23501,194,326
08 Feb 20240.24500.25000.24000.24000.2400777,651
07 Feb 20240.24000.24500.24000.24500.2450352,669
06 Feb 20240.24000.24000.23500.24000.2400301,985
05 Feb 20240.24500.24500.23500.24000.2400586,975
02 Feb 20240.23000.24500.22000.24500.24501,698,945
01 Feb 20240.24000.24000.23000.23500.2350192,788
31 Jan 20240.23250.24500.23250.24000.2400450,336
30 Jan 20240.22500.24000.22500.24000.24001,826,918
29 Jan 20240.24000.24500.22500.23000.23005,363,020
25 Jan 20240.24000.24500.23500.24000.240034,195
24 Jan 20240.25500.25500.23500.24000.24002,245,650
23 Jan 20240.24500.26750.24500.25000.25005,402,822
22 Jan 20240.26000.26000.24500.26000.260043,484
19 Jan 20240.27000.27000.24000.26000.2600533,003
18 Jan 20240.24000.26500.24000.26500.26502,867,589
17 Jan 20240.26000.26500.24000.25500.2550292,722
16 Jan 20240.27500.27750.26000.27000.27003,847,529
15 Jan 20240.27000.27000.26500.27000.270050,668
12 Jan 20240.27000.28000.26500.26500.2650232,641
11 Jan 20240.26500.27250.26500.27000.2700100,341
10 Jan 20240.27000.27000.26500.26500.2650316,467
09 Jan 20240.27000.27000.26500.27000.2700236,500
08 Jan 20240.25500.27500.25000.27000.2700206,910
05 Jan 20240.26000.26000.25000.26000.260093,430
04 Jan 20240.25500.26000.25000.26000.2600444,855
03 Jan 20240.27000.28000.25500.26000.2600393,569
02 Jan 20240.28000.28000.26000.26000.2600547,008
29 Dec 20230.28000.28500.27000.28000.28001,155,531
28 Dec 20230.28000.28000.25000.28000.2800655,400
27 Dec 20230.24000.27000.23500.27000.2700825,214
22 Dec 20230.24000.25000.23500.24000.2400791,814
21 Dec 20230.23500.25000.23250.24500.24501,170,165
20 Dec 20230.22000.23500.22000.23500.2350609,805
19 Dec 20230.21500.23500.21500.23000.230010,298,560
18 Dec 20230.22000.22500.21500.21500.2150234,268
15 Dec 20230.21000.22500.21000.22500.225022,904
14 Dec 20230.22000.22500.21000.22000.22001,084,342
13 Dec 20230.21500.22000.20000.22000.2200701,795
12 Dec 20230.21500.21500.19000.21500.2150291,250
11 Dec 20230.21000.21500.20500.21500.21503,850,144
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...