Australian Silica Quartz Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.015	0.015	0.015	0.015	0.015	38,460
2025-05-22	0.016	0.016	0.015	0.015	0.015	20,000
2025-05-21	0.017	0.017	0.015	0.015	0.015	157,087
2025-05-20	0.016	0.016	0.016	0.016	0.016	0
2025-05-19	0.016	0.016	0.016	0.016	0.016	0
2025-05-16	0.016	0.016	0.016	0.016	0.016	0
2025-05-15	0.016	0.018	0.016	0.016	0.016	260,214
2025-05-14	0.017	0.017	0.016	0.016	0.016	11,389
2025-05-13	0.016	0.016	0.016	0.016	0.016	158,411
2025-05-12	0.017	0.017	0.016	0.016	0.016	83,588
2025-05-09	0.017	0.017	0.017	0.017	0.017	116,473
2025-05-08	0.018	0.018	0.018	0.018	0.018	0
2025-05-07	0.018	0.018	0.017	0.018	0.018	466,335
2025-05-06	0.018	0.018	0.017	0.018	0.018	188,748
2025-05-05	0.018	0.018	0.018	0.018	0.018	0
2025-05-02	0.018	0.018	0.018	0.018	0.018	37,463
2025-05-01	0.018	0.018	0.018	0.018	0.018	25,000
2025-04-30	0.018	0.018	0.018	0.018	0.018	0
2025-04-29	0.017	0.018	0.017	0.018	0.018	8,871
2025-04-28	0.017	0.018	0.016	0.016	0.016	265,581
2025-04-24	0.017	0.017	0.017	0.017	0.017	119,996
2025-04-23	0.017	0.017	0.015	0.015	0.015	120,000
2025-04-22	0.017	0.017	0.017	0.017	0.017	1,773
2025-04-17	0.015	0.017	0.015	0.017	0.017	30,707
2025-04-16	0.016	0.016	0.015	0.015	0.015	417,129
2025-04-15	0.017	0.017	0.015	0.016	0.016	595,786
2025-04-14	0.018	0.018	0.017	0.018	0.018	122,237
2025-04-11	0.018	0.018	0.018	0.018	0.018	0
2025-04-10	0.018	0.018	0.018	0.018	0.018	0
2025-04-09	0.018	0.018	0.018	0.018	0.018	900
2025-04-08	0.018	0.018	0.018	0.018	0.018	367,010
2025-04-07	0.019	0.019	0.017	0.017	0.017	244,586
2025-04-04	0.019	0.019	0.019	0.019	0.019	0
2025-04-03	0.019	0.019	0.019	0.019	0.019	0
2025-04-02	0.019	0.019	0.019	0.019	0.019	162
2025-04-01	0.021	0.021	0.021	0.021	0.021	0
2025-03-31	0.024	0.024	0.020	0.021	0.021	458,543
2025-03-28	0.022	0.022	0.022	0.022	0.022	0
2025-03-27	0.022	0.022	0.022	0.022	0.022	0
2025-03-26	0.025	0.025	0.022	0.022	0.022	34,782
2025-03-25	0.025	0.025	0.025	0.025	0.025	6,460
2025-03-24	0.020	0.020	0.020	0.020	0.020	11,133
2025-03-21	0.024	0.024	0.024	0.024	0.024	20,735
2025-03-20	0.025	0.025	0.025	0.025	0.025	0
2025-03-19	0.025	0.025	0.025	0.025	0.025	67,999
2025-03-18	0.025	0.025	0.025	0.025	0.025	0
2025-03-17	0.024	0.025	0.024	0.025	0.025	38,000
2025-03-14	0.021	0.021	0.021	0.021	0.021	0
2025-03-13	0.021	0.021	0.021	0.021	0.021	35,000
2025-03-12	0.021	0.021	0.021	0.021	0.021	0
2025-03-11	0.021	0.021	0.021	0.021	0.021	0
2025-03-10	0.026	0.026	0.021	0.021	0.021	40,442
2025-03-07	0.022	0.022	0.022	0.022	0.022	17,000
2025-03-06	0.024	0.024	0.022	0.022	0.022	73,593
2025-03-05	0.028	0.028	0.028	0.028	0.028	0
2025-03-04	0.028	0.028	0.028	0.028	0.028	0
2025-03-03	0.028	0.028	0.028	0.028	0.028	0
2025-02-28	0.028	0.028	0.028	0.028	0.028	0
2025-02-27	0.028	0.028	0.028	0.028	0.028	14,000
2025-02-26	0.028	0.028	0.025	0.028	0.028	24,514

← NewerPage 7 of 22 · 1,270 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.