Australian Silica Quartz Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.021	0.021	0.020	0.020	0.020	183,835
2026-02-05	0.021	0.021	0.021	0.021	0.021	1,969
2026-02-04	0.021	0.021	0.021	0.021	0.021	0
2026-02-03	0.021	0.021	0.021	0.021	0.021	35,034
2026-02-02	0.022	0.022	0.022	0.022	0.022	26,000
2026-01-30	0.022	0.023	0.022	0.023	0.023	15,072
2026-01-29	0.022	0.022	0.022	0.022	0.022	85,523
2026-01-28	0.022	0.022	0.022	0.022	0.022	209,523
2026-01-27	0.024	0.024	0.022	0.022	0.022	301,017
2026-01-23	0.025	0.026	0.024	0.024	0.024	1,305,790
2026-01-22	0.020	0.020	0.020	0.020	0.020	0
2026-01-21	0.020	0.020	0.020	0.020	0.020	102,833
2026-01-20	0.022	0.022	0.022	0.022	0.022	72,474
2026-01-19	0.022	0.022	0.022	0.022	0.022	100,000
2026-01-16	0.020	0.022	0.020	0.022	0.022	63,400
2026-01-15	0.019	0.020	0.019	0.020	0.020	35,067
2026-01-14	0.023	0.023	0.019	0.019	0.019	21,025
2026-01-13	0.018	0.018	0.018	0.018	0.018	0
2026-01-12	0.017	0.018	0.017	0.018	0.018	527,216
2026-01-09	0.020	0.020	0.020	0.020	0.020	0
2026-01-08	0.020	0.020	0.020	0.020	0.020	0
2026-01-07	0.020	0.020	0.020	0.020	0.020	5,000
2026-01-06	0.020	0.020	0.020	0.020	0.020	0
2026-01-05	0.020	0.020	0.020	0.020	0.020	0
2026-01-02	0.020	0.020	0.020	0.020	0.020	0
2025-12-31	0.019	0.020	0.019	0.020	0.020	152,219
2025-12-30	0.018	0.018	0.018	0.018	0.018	0
2025-12-29	0.018	0.018	0.018	0.018	0.018	0
2025-12-24	0.018	0.018	0.018	0.018	0.018	0
2025-12-23	0.018	0.018	0.018	0.018	0.018	0
2025-12-22	0.020	0.020	0.018	0.018	0.018	490,936
2025-12-19	0.019	0.020	0.019	0.020	0.020	27,223
2025-12-18	0.020	0.020	0.020	0.020	0.020	1,050
2025-12-17	0.019	0.019	0.018	0.018	0.018	96,000
2025-12-16	0.019	0.019	0.019	0.019	0.019	0
2025-12-15	0.019	0.019	0.019	0.019	0.019	0
2025-12-12	0.019	0.019	0.019	0.019	0.019	11,680
2025-12-11	0.018	0.018	0.018	0.018	0.018	0
2025-12-10	0.018	0.018	0.018	0.018	0.018	0
2025-12-09	0.018	0.018	0.018	0.018	0.018	0
2025-12-08	0.018	0.018	0.018	0.018	0.018	22,000
2025-12-05	0.018	0.018	0.018	0.018	0.018	0
2025-12-04	0.018	0.018	0.018	0.018	0.018	4,761
2025-12-03	0.018	0.018	0.018	0.018	0.018	0
2025-12-02	0.020	0.020	0.018	0.018	0.018	296,641
2025-12-01	0.020	0.020	0.020	0.020	0.020	75,000
2025-11-28	0.018	0.018	0.018	0.018	0.018	0
2025-11-27	0.018	0.018	0.018	0.018	0.018	200,000
2025-11-26	0.019	0.019	0.019	0.019	0.019	0
2025-11-25	0.020	0.020	0.019	0.019	0.019	665,485
2025-11-24	0.020	0.020	0.020	0.020	0.020	0
2025-11-21	0.020	0.020	0.020	0.020	0.020	70,000
2025-11-20	0.020	0.020	0.020	0.020	0.020	0
2025-11-19	0.021	0.021	0.020	0.020	0.020	46,247
2025-11-18	0.019	0.019	0.019	0.019	0.019	80,000
2025-11-17	0.019	0.021	0.019	0.021	0.021	121,301
2025-11-14	0.019	0.019	0.019	0.019	0.019	0
2025-11-13	0.019	0.019	0.019	0.019	0.019	50,000
2025-11-12	0.019	0.019	0.019	0.019	0.019	12,000
2025-11-11	0.019	0.019	0.019	0.019	0.019	0

← NewerPage 4 of 5 · 256 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.