Australian Silica Quartz Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.027	0.027	0.027	0.027	0.027	0
2024-09-03	0.027	0.027	0.027	0.027	0.027	0
2024-09-02	0.024	0.027	0.024	0.027	0.027	45,233
2024-08-30	0.028	0.028	0.028	0.028	0.028	32,600
2024-08-29	0.030	0.030	0.030	0.030	0.030	255,315
2024-08-28	0.023	0.023	0.023	0.023	0.023	461
2024-08-27	0.023	0.023	0.023	0.023	0.023	0
2024-08-26	0.023	0.023	0.023	0.023	0.023	1,000
2024-08-23	0.024	0.024	0.024	0.024	0.024	42,985
2024-08-22	0.025	0.025	0.024	0.024	0.024	40,956
2024-08-21	0.029	0.029	0.029	0.029	0.029	0
2024-08-20	0.029	0.029	0.029	0.029	0.029	0
2024-08-19	0.029	0.029	0.029	0.029	0.029	0
2024-08-16	0.029	0.029	0.029	0.029	0.029	0
2024-08-15	0.029	0.029	0.029	0.029	0.029	0
2024-08-14	0.029	0.029	0.029	0.029	0.029	10,000
2024-08-13	0.030	0.030	0.029	0.029	0.029	107,029
2024-08-12	0.022	0.022	0.022	0.022	0.022	0
2024-08-09	0.022	0.022	0.022	0.022	0.022	21,010
2024-08-08	0.025	0.025	0.022	0.022	0.022	25,000
2024-08-07	0.024	0.024	0.024	0.024	0.024	0
2024-08-06	0.024	0.024	0.024	0.024	0.024	0
2024-08-05	0.024	0.024	0.024	0.024	0.024	10,721
2024-08-02	0.030	0.030	0.030	0.030	0.030	0
2024-08-01	0.030	0.030	0.030	0.030	0.030	0
2024-07-31	0.030	0.030	0.030	0.030	0.030	13,181
2024-07-30	0.033	0.033	0.033	0.033	0.033	0
2024-07-29	0.033	0.033	0.033	0.033	0.033	4,000
2024-07-26	0.027	0.033	0.027	0.033	0.033	37,324
2024-07-25	0.024	0.024	0.024	0.024	0.024	0
2024-07-24	0.024	0.024	0.024	0.024	0.024	0
2024-07-23	0.024	0.024	0.024	0.024	0.024	0
2024-07-22	0.024	0.024	0.024	0.024	0.024	0
2024-07-19	0.026	0.026	0.024	0.024	0.024	50,260
2024-07-18	0.025	0.025	0.025	0.025	0.025	19,580
2024-07-17	0.024	0.024	0.024	0.024	0.024	0
2024-07-16	0.024	0.024	0.024	0.024	0.024	50,000
2024-07-15	0.020	0.020	0.020	0.020	0.020	0
2024-07-12	0.020	0.020	0.020	0.020	0.020	0
2024-07-11	0.020	0.020	0.020	0.020	0.020	0
2024-07-10	0.020	0.020	0.020	0.020	0.020	215,000
2024-07-09	0.026	0.029	0.026	0.029	0.029	11,289
2024-07-08	0.024	0.024	0.024	0.024	0.024	0
2024-07-05	0.024	0.024	0.024	0.024	0.024	0
2024-07-04	0.024	0.024	0.024	0.024	0.024	0
2024-07-03	0.023	0.025	0.023	0.024	0.024	89,795
2024-07-02	0.030	0.030	0.023	0.023	0.023	166,916
2024-07-01	0.028	0.028	0.028	0.028	0.028	0
2024-06-28	0.031	0.031	0.028	0.028	0.028	46,144
2024-06-27	0.030	0.031	0.030	0.031	0.031	91,000
2024-06-26	0.029	0.029	0.029	0.029	0.029	12,778
2024-06-25	0.030	0.036	0.029	0.029	0.029	323,708
2024-06-24	0.029	0.029	0.029	0.029	0.029	0
2024-06-21	0.029	0.029	0.029	0.029	0.029	0
2024-06-20	0.030	0.030	0.029	0.029	0.029	207,249
2024-06-19	0.032	0.032	0.031	0.032	0.032	160,076
2024-06-18	0.036	0.036	0.036	0.036	0.036	0
2024-06-17	0.036	0.036	0.036	0.036	0.036	0
2024-06-14	0.036	0.036	0.036	0.036	0.036	67,157
2024-06-13	0.032	0.032	0.032	0.032	0.032	15,277

← NewerPage 10 of 22 · 1,270 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.