Australian Silica Quartz Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.018	0.018	0.018	0.018	0.018	27,922
2026-10-19	0.020	0.020	0.018	0.018	0.018	100,155
2026-10-16	0.018	0.018	0.018	0.018	0.018	7,683
2026-10-15	0.017	0.020	0.017	0.017	0.017	950,927
2026-10-14	0.016	0.016	0.016	0.016	0.016	24,455
2026-10-13	0.017	0.017	0.016	0.017	0.017	591,491
2026-10-12	0.017	0.017	0.017	0.017	0.017	1,563,228
2026-10-09	0.017	0.017	0.017	0.017	0.017	270,000
2026-10-08	0.017	0.017	0.017	0.017	0.017	80,701
2026-10-07	0.017	0.017	0.017	0.017	0.017	165,907
2026-10-06	0.017	0.017	0.017	0.017	0.017	0
2026-10-05	0.017	0.017	0.017	0.017	0.017	1
2026-10-02	0.017	0.017	0.017	0.017	0.017	0
2026-10-01	0.017	0.017	0.017	0.017	0.017	52,310
2026-09-30	0.019	0.019	0.019	0.019	0.019	0
2026-09-29	0.018	0.019	0.017	0.019	0.019	68,899
2026-09-28	0.017	0.017	0.017	0.017	0.017	0
2026-09-25	0.017	0.017	0.017	0.017	0.017	0
2026-09-24	0.017	0.017	0.017	0.017	0.017	34,188
2026-09-23	0.017	0.017	0.017	0.017	0.017	0
2026-09-22	0.017	0.017	0.017	0.017	0.017	0
2026-09-21	0.017	0.017	0.017	0.017	0.017	5,000
2026-09-18	0.017	0.017	0.017	0.017	0.017	77,389
2026-09-17	0.016	0.016	0.016	0.016	0.016	0
2026-09-16	0.017	0.017	0.016	0.016	0.016	39,635
2026-09-15	0.017	0.017	0.017	0.017	0.017	82,411
2026-09-14	0.016	0.016	0.016	0.016	0.016	399,168
2026-09-11	0.018	0.018	0.018	0.018	0.018	54,693
2026-09-10	0.019	0.019	0.018	0.018	0.018	422,878
2026-09-09	0.018	0.018	0.018	0.018	0.018	0
2026-09-08	0.018	0.018	0.018	0.018	0.018	345,027
2026-09-07	0.019	0.019	0.019	0.019	0.019	68,315
2026-09-04	0.019	0.020	0.018	0.018	0.018	945,739
2026-09-03	0.019	0.019	0.018	0.018	0.018	139,441
2026-09-02	0.019	0.019	0.019	0.019	0.019	40,965
2026-09-01	0.018	0.018	0.018	0.018	0.018	0
2026-08-31	0.020	0.020	0.018	0.018	0.018	38,671
2026-08-28	0.020	0.020	0.020	0.020	0.020	0
2026-08-27	0.020	0.020	0.020	0.020	0.020	0
2026-08-26	0.020	0.020	0.017	0.020	0.020	303,454
2026-08-25	0.020	0.020	0.019	0.020	0.020	762,518
2026-08-24	0.019	0.019	0.019	0.019	0.019	173,585
2026-08-21	0.018	0.018	0.018	0.018	0.018	184,512
2026-08-20	0.016	0.016	0.016	0.016	0.016	0
2026-08-19	0.016	0.016	0.016	0.016	0.016	98,388
2026-08-18	0.016	0.016	0.016	0.016	0.016	0
2026-08-17	0.016	0.016	0.016	0.016	0.016	26,312
2026-08-14	0.019	0.019	0.016	0.016	0.016	99,562
2026-08-13	0.017	0.017	0.017	0.017	0.017	0
2026-08-12	0.016	0.017	0.016	0.017	0.017	532,177
2026-08-11	0.017	0.017	0.017	0.017	0.017	1,138
2026-08-10	0.017	0.017	0.016	0.016	0.016	597,533
2026-08-07	0.016	0.017	0.015	0.017	0.017	383,160
2026-08-06	0.015	0.015	0.015	0.015	0.015	15,945
2026-08-05	0.015	0.015	0.015	0.015	0.015	0
2026-08-04	0.015	0.015	0.015	0.015	0.015	306,601
2026-08-03	0.016	0.016	0.016	0.016	0.016	127,307
2026-07-31	0.015	0.015	0.015	0.015	0.015	0
2026-07-30	0.016	0.016	0.015	0.015	0.015	692,450
2026-07-29	0.017	0.017	0.015	0.015	0.015	961,117

Page 1 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.