Australian Silica Quartz Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 0.035 | 0.035 | 0.034 | 0.034 | 0.034 | 160,538 |
| 2024-06-11 | 0.035 | 0.036 | 0.035 | 0.036 | 0.036 | 22,972 |
| 2024-06-07 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 0 |
| 2024-06-06 | 0.037 | 0.037 | 0.037 | 0.037 | 0.037 | 0 |
| 2024-06-05 | 0.035 | 0.037 | 0.035 | 0.037 | 0.037 | 12,550 |
| 2024-06-04 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 121,428 |
| 2024-06-03 | 0.040 | 0.040 | 0.035 | 0.035 | 0.035 | 38,000 |
| 2024-05-31 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 0 |
| 2024-05-30 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 2 |
| 2024-05-29 | 0.040 | 0.041 | 0.040 | 0.041 | 0.041 | 103,661 |
| 2024-05-28 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 142 |
| 2024-05-27 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 50,000 |
| 2024-05-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 69,242 |
| 2024-05-21 | 0.040 | 0.041 | 0.035 | 0.039 | 0.039 | 88,800 |
| 2024-05-20 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 20,139 |
| 2024-05-17 | 0.038 | 0.038 | 0.035 | 0.035 | 0.035 | 30,817 |
| 2024-05-16 | 0.038 | 0.038 | 0.037 | 0.037 | 0.037 | 43,621 |
| 2024-05-15 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 8,000 |
| 2024-05-14 | 0.039 | 0.039 | 0.038 | 0.038 | 0.038 | 17,098 |
| 2024-05-13 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 755 |
| 2024-05-10 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 88,370 |
| 2024-05-09 | 0.036 | 0.036 | 0.036 | 0.036 | 0.036 | 464 |
| 2024-05-08 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 0 |
| 2024-05-07 | 0.039 | 0.039 | 0.034 | 0.034 | 0.034 | 75,000 |
| 2024-05-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 20,571 |
| 2024-05-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,258 |
| 2024-04-30 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-04-29 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2024-04-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 47,785 |
| 2024-04-24 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 0 |
| 2024-04-23 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 0 |
| 2024-04-22 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 0 |
| 2024-04-19 | 0.035 | 0.035 | 0.034 | 0.034 | 0.034 | 148,194 |
| 2024-04-18 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 0 |
| 2024-04-17 | 0.034 | 0.034 | 0.034 | 0.034 | 0.034 | 90,000 |
| 2024-04-16 | 0.033 | 0.033 | 0.033 | 0.033 | 0.033 | 55,555 |
| 2024-04-15 | 0.032 | 0.032 | 0.032 | 0.032 | 0.032 | 200,000 |
| 2024-04-12 | 0.042 | 0.042 | 0.035 | 0.035 | 0.035 | 537,118 |
| 2024-04-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-04-05 | 0.039 | 0.040 | 0.039 | 0.040 | 0.040 | 205,601 |
| 2024-04-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2024-04-03 | 0.039 | 0.039 | 0.039 | 0.039 | 0.039 | 81,385 |
| 2024-04-02 | 0.038 | 0.038 | 0.038 | 0.038 | 0.038 | 25,000 |
| 2024-03-28 | 0.041 | 0.041 | 0.039 | 0.039 | 0.039 | 132,980 |
| 2024-03-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-03-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 320 |
| 2024-03-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 67,500 |
| 2024-03-19 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 20,000 |
| 2024-03-18 | 0.041 | 0.041 | 0.041 | 0.041 | 0.041 | 25,000 |
| 2024-03-15 | 0.041 | 0.041 | 0.040 | 0.040 | 0.040 | 171,000 |
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.