Australian Silica Quartz Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.018	0.018	0.018	0.018	0.018	19,196
2025-08-15	0.018	0.018	0.018	0.018	0.018	47,179
2025-08-14	0.017	0.017	0.017	0.017	0.017	0
2025-08-13	0.017	0.017	0.017	0.017	0.017	3,000
2025-08-12	0.018	0.018	0.018	0.018	0.018	0
2025-08-11	0.017	0.018	0.017	0.018	0.018	142,673
2025-08-08	0.017	0.017	0.017	0.017	0.017	0
2025-08-07	0.017	0.017	0.017	0.017	0.017	0
2025-08-06	0.017	0.017	0.017	0.017	0.017	370,000
2025-08-05	0.017	0.017	0.016	0.016	0.016	279,999
2025-08-04	0.019	0.019	0.018	0.018	0.018	50,500
2025-08-01	0.020	0.020	0.020	0.020	0.020	0
2025-07-31	0.020	0.020	0.020	0.020	0.020	50,000
2025-07-30	0.018	0.018	0.018	0.018	0.018	0
2025-07-29	0.018	0.018	0.017	0.018	0.018	196,523
2025-07-28	0.017	0.017	0.016	0.016	0.016	155,555
2025-07-25	0.018	0.018	0.018	0.018	0.018	0
2025-07-24	0.018	0.018	0.018	0.018	0.018	54,000
2025-07-23	0.018	0.018	0.018	0.018	0.018	157,282
2025-07-22	0.018	0.018	0.018	0.018	0.018	43,023
2025-07-21	0.016	0.016	0.016	0.016	0.016	22,111
2025-07-18	0.017	0.017	0.016	0.016	0.016	622,479
2025-07-17	0.016	0.016	0.016	0.016	0.016	0
2025-07-16	0.016	0.016	0.016	0.016	0.016	0
2025-07-15	0.016	0.016	0.016	0.016	0.016	0
2025-07-14	0.016	0.016	0.016	0.016	0.016	247
2025-07-11	0.017	0.017	0.017	0.017	0.017	5,000
2025-07-10	0.017	0.017	0.017	0.017	0.017	0
2025-07-09	0.017	0.017	0.017	0.017	0.017	30,012
2025-07-08	0.016	0.016	0.016	0.016	0.016	0
2025-07-07	0.017	0.017	0.016	0.016	0.016	40,000
2025-07-04	0.016	0.016	0.016	0.016	0.016	0
2025-07-03	0.016	0.016	0.016	0.016	0.016	154,604
2025-07-02	0.016	0.016	0.016	0.016	0.016	58,823
2025-07-01	0.016	0.016	0.016	0.016	0.016	0
2025-06-30	0.016	0.016	0.016	0.016	0.016	248,184
2025-06-27	0.016	0.016	0.016	0.016	0.016	193,340
2025-06-26	0.016	0.016	0.016	0.016	0.016	110,000
2025-06-25	0.016	0.016	0.016	0.016	0.016	0
2025-06-24	0.016	0.016	0.016	0.016	0.016	313,587
2025-06-23	0.015	0.016	0.015	0.016	0.016	528,877
2025-06-20	0.015	0.015	0.014	0.014	0.014	395,637
2025-06-19	0.017	0.017	0.016	0.016	0.016	180,392
2025-06-18	0.015	0.015	0.015	0.015	0.015	20,000
2025-06-17	0.017	0.017	0.017	0.017	0.017	6,000
2025-06-16	0.015	0.017	0.015	0.017	0.017	195,500
2025-06-13	0.015	0.015	0.015	0.015	0.015	0
2025-06-12	0.015	0.015	0.015	0.015	0.015	0
2025-06-11	0.015	0.015	0.015	0.015	0.015	20,000
2025-06-10	0.015	0.015	0.015	0.015	0.015	231,831
2025-06-06	0.017	0.017	0.015	0.016	0.016	355,317
2025-06-05	0.017	0.017	0.017	0.017	0.017	12,000
2025-06-04	0.017	0.017	0.017	0.017	0.017	0
2025-06-03	0.017	0.017	0.017	0.017	0.017	39,625
2025-06-02	0.017	0.017	0.017	0.017	0.017	0
2025-05-30	0.017	0.017	0.017	0.017	0.017	20,341
2025-05-29	0.016	0.017	0.016	0.017	0.017	108,417
2025-05-28	0.016	0.016	0.015	0.015	0.015	171,738
2025-05-27	0.016	0.016	0.016	0.016	0.016	10,000
2025-05-26	0.015	0.015	0.015	0.015	0.015	14,704

← NewerPage 6 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.