Australian Silica Quartz Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.017	0.017	0.017	0.017	0.017	48,563
2026-07-27	0.015	0.015	0.015	0.015	0.015	80,246
2026-07-24	0.017	0.017	0.017	0.017	0.017	194,705
2026-07-23	0.017	0.017	0.017	0.017	0.017	65,743
2026-07-22	0.017	0.017	0.016	0.016	0.016	82,951
2026-07-21	0.017	0.017	0.017	0.017	0.017	0
2026-07-20	0.016	0.017	0.016	0.017	0.017	215,249
2026-07-17	0.016	0.016	0.016	0.016	0.016	12,021
2026-07-16	0.015	0.015	0.015	0.015	0.015	214,479
2026-07-15	0.016	0.016	0.016	0.016	0.016	0
2026-07-14	0.016	0.016	0.016	0.016	0.016	0
2026-07-13	0.016	0.016	0.016	0.016	0.016	15,750
2026-07-10	0.016	0.016	0.016	0.016	0.016	0
2026-07-09	0.016	0.016	0.016	0.016	0.016	0
2026-07-08	0.016	0.016	0.016	0.016	0.016	0
2026-07-07	0.016	0.016	0.016	0.016	0.016	0
2026-07-06	0.017	0.017	0.016	0.016	0.016	1,115,729
2026-07-03	0.017	0.017	0.017	0.017	0.017	230,000
2026-07-02	0.017	0.017	0.017	0.017	0.017	0
2026-07-01	0.017	0.017	0.017	0.017	0.017	0
2026-06-30	0.017	0.017	0.017	0.017	0.017	157,140
2026-06-29	0.017	0.017	0.017	0.017	0.017	227,083
2026-06-26	0.017	0.017	0.014	0.017	0.017	333,945
2026-06-25	0.018	0.018	0.018	0.018	0.018	0
2026-06-24	0.018	0.018	0.017	0.018	0.018	196,882
2026-06-23	0.017	0.017	0.017	0.017	0.017	209,850
2026-06-22	0.018	0.018	0.018	0.018	0.018	3,800
2026-06-19	0.017	0.018	0.017	0.018	0.018	102,500
2026-06-18	0.017	0.017	0.017	0.017	0.017	0
2026-06-17	0.018	0.018	0.017	0.017	0.017	300,276
2026-06-16	0.018	0.018	0.018	0.018	0.018	108,091
2026-06-15	0.020	0.020	0.020	0.020	0.020	246
2026-06-12	0.020	0.020	0.020	0.020	0.020	0
2026-06-11	0.020	0.020	0.020	0.020	0.020	0
2026-06-10	0.020	0.020	0.020	0.020	0.020	750,000
2026-06-09	0.018	0.020	0.018	0.018	0.018	220,713
2026-06-05	0.018	0.018	0.018	0.018	0.018	517,437
2026-06-04	0.020	0.020	0.017	0.018	0.018	246,354
2026-06-03	0.019	0.019	0.018	0.018	0.018	1,023,203
2026-06-02	0.022	0.022	0.019	0.019	0.019	197,708
2026-06-01	0.019	0.021	0.019	0.021	0.021	228,776
2026-05-29	0.019	0.019	0.019	0.019	0.019	0
2026-05-28	0.019	0.019	0.019	0.019	0.019	1,731
2026-05-27	0.020	0.022	0.018	0.018	0.018	2,334,012
2026-05-26	0.020	0.020	0.020	0.020	0.020	0
2026-05-25	0.018	0.020	0.016	0.020	0.020	856,370
2026-05-22	0.020	0.020	0.019	0.019	0.019	422,188
2026-05-21	0.021	0.022	0.020	0.020	0.020	761,333
2026-05-20	0.020	0.021	0.020	0.021	0.021	144,000
2026-05-19	0.019	0.019	0.019	0.019	0.019	96,784
2026-05-18	0.019	0.020	0.019	0.020	0.020	282,653
2026-05-15	0.019	0.019	0.019	0.019	0.019	0
2026-05-14	0.019	0.019	0.019	0.019	0.019	34,751
2026-05-13	0.019	0.019	0.019	0.019	0.019	0
2026-05-12	0.019	0.020	0.019	0.019	0.019	125,268
2026-05-11	0.020	0.020	0.020	0.020	0.020	289,859
2026-05-08	0.020	0.020	0.019	0.019	0.019	259,642
2026-05-07	0.020	0.020	0.020	0.020	0.020	468,829
2026-05-06	0.022	0.022	0.022	0.022	0.022	23,181
2026-05-05	0.022	0.022	0.022	0.022	0.022	46,000

← NewerPage 2 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.