Australian Silica Quartz Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.022	0.022	0.022	0.022	0.022	51,668
2026-05-01	0.022	0.022	0.022	0.022	0.022	10
2026-04-30	0.022	0.022	0.022	0.022	0.022	200,109
2026-04-29	0.022	0.022	0.022	0.022	0.022	190,075
2026-04-28	0.022	0.022	0.022	0.022	0.022	72,275
2026-04-27	0.022	0.022	0.022	0.022	0.022	0
2026-04-24	0.022	0.022	0.022	0.022	0.022	44,317
2026-04-23	0.022	0.022	0.020	0.022	0.022	78,037
2026-04-22	0.023	0.023	0.023	0.023	0.023	29,065
2026-04-21	0.022	0.023	0.022	0.023	0.023	410,047
2026-04-20	0.022	0.022	0.022	0.022	0.022	0
2026-04-17	0.022	0.022	0.022	0.022	0.022	40,295
2026-04-16	0.023	0.024	0.022	0.022	0.022	111,815
2026-04-15	0.026	0.026	0.022	0.023	0.023	136,822
2026-04-14	0.026	0.026	0.026	0.026	0.026	701
2026-04-13	0.029	0.030	0.028	0.030	0.030	20,933
2026-04-10	0.030	0.030	0.030	0.030	0.030	20
2026-04-09	0.030	0.030	0.029	0.029	0.029	21,175
2026-04-08	0.030	0.031	0.029	0.029	0.029	978,954
2026-04-07	0.029	0.029	0.026	0.029	0.029	282,341
2026-04-02	0.029	0.029	0.029	0.029	0.029	143,616
2026-04-01	0.026	0.026	0.026	0.026	0.026	0
2026-03-31	0.026	0.028	0.026	0.026	0.026	944,656
2026-03-30	0.023	0.028	0.023	0.026	0.026	364,024
2026-03-27	0.025	0.025	0.025	0.025	0.025	0
2026-03-26	0.023	0.025	0.022	0.025	0.025	165,766
2026-03-25	0.019	0.023	0.019	0.023	0.023	50,060
2026-03-24	0.018	0.022	0.018	0.022	0.022	80,827
2026-03-23	0.018	0.018	0.018	0.018	0.018	0
2026-03-20	0.019	0.019	0.018	0.018	0.018	106,832
2026-03-19	0.022	0.022	0.018	0.018	0.018	661,296
2026-03-18	0.020	0.022	0.020	0.022	0.022	79,440
2026-03-17	0.018	0.022	0.018	0.018	0.018	333,427
2026-03-16	0.019	0.019	0.018	0.018	0.018	71,728
2026-03-13	0.021	0.021	0.021	0.021	0.021	8,840
2026-03-12	0.019	0.020	0.019	0.020	0.020	272,222
2026-03-11	0.022	0.022	0.022	0.022	0.022	0
2026-03-10	0.022	0.022	0.022	0.022	0.022	0
2026-03-09	0.019	0.022	0.019	0.022	0.022	217,157
2026-03-06	0.019	0.019	0.019	0.019	0.019	68,000
2026-03-05	0.021	0.021	0.018	0.018	0.018	66,136
2026-03-04	0.022	0.022	0.022	0.022	0.022	0
2026-03-03	0.022	0.022	0.021	0.022	0.022	12,227
2026-03-02	0.020	0.020	0.020	0.020	0.020	0
2026-02-27	0.020	0.020	0.020	0.020	0.020	0
2026-02-26	0.020	0.020	0.020	0.020	0.020	0
2026-02-25	0.020	0.020	0.020	0.020	0.020	0
2026-02-24	0.020	0.020	0.020	0.020	0.020	0
2026-02-23	0.020	0.020	0.020	0.020	0.020	39,313
2026-02-20	0.021	0.021	0.021	0.021	0.021	0
2026-02-19	0.021	0.021	0.021	0.021	0.021	159
2026-02-18	0.022	0.022	0.022	0.022	0.022	6,454
2026-02-17	0.023	0.023	0.023	0.023	0.023	0
2026-02-16	0.023	0.023	0.023	0.023	0.023	60,000
2026-02-13	0.023	0.023	0.022	0.022	0.022	657
2026-02-12	0.020	0.023	0.020	0.023	0.023	53,047
2026-02-11	0.020	0.020	0.020	0.020	0.020	0
2026-02-10	0.020	0.020	0.020	0.020	0.020	0
2026-02-09	0.020	0.020	0.020	0.020	0.020	0
2026-02-06	0.021	0.021	0.020	0.020	0.020	183,835

← NewerPage 3 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.