Australian Silica Quartz Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.019	0.019	0.019	0.019	0.019	0
2025-11-07	0.019	0.019	0.019	0.019	0.019	0
2025-11-06	0.019	0.019	0.018	0.019	0.019	68,967
2025-11-05	0.021	0.021	0.019	0.019	0.019	1,278
2025-11-04	0.019	0.021	0.018	0.021	0.021	13,659
2025-11-03	0.019	0.019	0.019	0.019	0.019	102,500
2025-10-31	0.019	0.019	0.019	0.019	0.019	11,691
2025-10-30	0.020	0.020	0.020	0.020	0.020	0
2025-10-29	0.024	0.024	0.020	0.020	0.020	88,215
2025-10-28	0.024	0.024	0.024	0.024	0.024	7,512
2025-10-27	0.023	0.023	0.023	0.023	0.023	168,405
2025-10-24	0.022	0.022	0.022	0.022	0.022	80,450
2025-10-23	0.027	0.027	0.020	0.021	0.021	229,817
2025-10-22	0.026	0.026	0.026	0.026	0.026	0
2025-10-21	0.027	0.027	0.026	0.026	0.026	2,929
2025-10-20	0.026	0.026	0.026	0.026	0.026	96,923
2025-10-17	0.029	0.029	0.029	0.029	0.029	11,506
2025-10-16	0.029	0.029	0.028	0.028	0.028	21,449
2025-10-15	0.028	0.028	0.028	0.028	0.028	36,226
2025-10-14	0.028	0.031	0.028	0.030	0.030	860,000
2025-10-13	0.029	0.029	0.025	0.025	0.025	266,806
2025-10-10	0.027	0.028	0.027	0.028	0.028	116,067
2025-10-09	0.028	0.029	0.025	0.025	0.025	470,194
2025-10-08	0.032	0.032	0.027	0.028	0.028	208,822
2025-10-07	0.031	0.031	0.031	0.031	0.031	30,645
2025-10-06	0.030	0.031	0.030	0.031	0.031	50,000
2025-10-03	0.032	0.032	0.032	0.032	0.032	86
2025-10-02	0.028	0.031	0.028	0.031	0.031	449,039
2025-10-01	0.026	0.028	0.026	0.026	0.026	632,152
2025-09-30	0.025	0.026	0.025	0.026	0.026	500,000
2025-09-29	0.025	0.027	0.024	0.026	0.026	586,700
2025-09-26	0.023	0.023	0.023	0.023	0.023	10,000
2025-09-25	0.020	0.020	0.020	0.020	0.020	0
2025-09-24	0.019	0.020	0.019	0.020	0.020	101,122
2025-09-23	0.018	0.018	0.018	0.018	0.018	417
2025-09-22	0.018	0.018	0.018	0.018	0.018	18,000
2025-09-19	0.018	0.018	0.018	0.018	0.018	0
2025-09-18	0.018	0.018	0.018	0.018	0.018	0
2025-09-17	0.018	0.018	0.018	0.018	0.018	0
2025-09-16	0.018	0.018	0.018	0.018	0.018	0
2025-09-15	0.018	0.018	0.018	0.018	0.018	102,574
2025-09-12	0.018	0.018	0.018	0.018	0.018	0
2025-09-11	0.018	0.019	0.018	0.018	0.018	238,000
2025-09-10	0.018	0.018	0.018	0.018	0.018	28,864
2025-09-09	0.019	0.019	0.019	0.019	0.019	100,000
2025-09-08	0.017	0.017	0.017	0.017	0.017	0
2025-09-05	0.017	0.017	0.017	0.017	0.017	139,100
2025-09-04	0.017	0.017	0.017	0.017	0.017	0
2025-09-03	0.019	0.019	0.017	0.017	0.017	21,000
2025-09-02	0.019	0.019	0.019	0.019	0.019	100,000
2025-09-01	0.018	0.018	0.018	0.018	0.018	37,000
2025-08-29	0.018	0.018	0.018	0.018	0.018	0
2025-08-28	0.018	0.018	0.018	0.018	0.018	0
2025-08-27	0.018	0.018	0.018	0.018	0.018	0
2025-08-26	0.018	0.018	0.018	0.018	0.018	0
2025-08-25	0.018	0.018	0.018	0.018	0.018	0
2025-08-22	0.019	0.019	0.018	0.018	0.018	152,430
2025-08-21	0.019	0.019	0.019	0.019	0.019	191
2025-08-20	0.018	0.018	0.018	0.018	0.018	8,000
2025-08-19	0.018	0.020	0.018	0.018	0.018	177,393

← NewerPage 5 of 22 · 1,265 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.