Australian Silica Quartz Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.031	0.031	0.031	0.031	0.031	0
2025-02-24	0.031	0.031	0.031	0.031	0.031	0
2025-02-21	0.031	0.031	0.031	0.031	0.031	0
2025-02-20	0.031	0.031	0.031	0.031	0.031	0
2025-02-19	0.031	0.031	0.031	0.031	0.031	0
2025-02-18	0.031	0.031	0.031	0.031	0.031	0
2025-02-17	0.031	0.031	0.031	0.031	0.031	1,403
2025-02-14	0.030	0.031	0.030	0.031	0.031	53,000
2025-02-13	0.030	0.030	0.030	0.030	0.030	0
2025-02-12	0.030	0.030	0.030	0.030	0.030	50,000
2025-02-11	0.030	0.030	0.030	0.030	0.030	20,932
2025-02-10	0.029	0.029	0.029	0.029	0.029	10
2025-02-07	0.027	0.028	0.026	0.028	0.028	583,719
2025-02-06	0.024	0.027	0.024	0.027	0.027	37,665
2025-02-05	0.027	0.027	0.022	0.022	0.022	85,786
2025-02-04	0.024	0.024	0.024	0.024	0.024	20,000
2025-02-03	0.023	0.023	0.023	0.023	0.023	0
2025-01-31	0.028	0.028	0.023	0.023	0.023	22,858
2025-01-30	0.027	0.027	0.027	0.027	0.027	82,918
2025-01-29	0.026	0.027	0.026	0.027	0.027	66,323
2025-01-28	0.026	0.026	0.022	0.022	0.022	80,000
2025-01-24	0.027	0.027	0.027	0.027	0.027	120,000
2025-01-23	0.027	0.027	0.027	0.027	0.027	63,744
2025-01-22	0.027	0.027	0.027	0.027	0.027	60,622
2025-01-21	0.025	0.025	0.025	0.025	0.025	0
2025-01-20	0.025	0.025	0.025	0.025	0.025	0
2025-01-17	0.025	0.025	0.025	0.025	0.025	19,393
2025-01-16	0.022	0.022	0.022	0.022	0.022	0
2025-01-15	0.022	0.022	0.022	0.022	0.022	0
2025-01-14	0.022	0.022	0.022	0.022	0.022	17,000
2025-01-13	0.022	0.023	0.022	0.023	0.023	50,204
2025-01-10	0.023	0.023	0.023	0.023	0.023	0
2025-01-09	0.023	0.023	0.023	0.023	0.023	50,000
2025-01-08	0.023	0.023	0.023	0.023	0.023	0
2025-01-07	0.023	0.023	0.023	0.023	0.023	0
2025-01-06	0.023	0.023	0.023	0.023	0.023	0
2025-01-03	0.023	0.023	0.023	0.023	0.023	0
2025-01-02	0.023	0.023	0.023	0.023	0.023	0
2024-12-31	0.023	0.023	0.023	0.023	0.023	0
2024-12-30	0.023	0.023	0.023	0.023	0.023	0
2024-12-27	0.023	0.023	0.023	0.023	0.023	0
2024-12-24	0.023	0.023	0.023	0.023	0.023	0
2024-12-23	0.023	0.023	0.023	0.023	0.023	0
2024-12-20	0.023	0.023	0.023	0.023	0.023	20,901
2024-12-19	0.023	0.023	0.023	0.023	0.023	0
2024-12-18	0.023	0.023	0.023	0.023	0.023	0
2024-12-17	0.023	0.023	0.023	0.023	0.023	0
2024-12-16	0.023	0.023	0.023	0.023	0.023	0
2024-12-13	0.023	0.023	0.023	0.023	0.023	0
2024-12-12	0.023	0.023	0.023	0.023	0.023	100,000
2024-12-11	0.023	0.023	0.023	0.023	0.023	0
2024-12-10	0.023	0.023	0.023	0.023	0.023	22,045
2024-12-09	0.026	0.026	0.026	0.026	0.026	0
2024-12-06	0.026	0.026	0.026	0.026	0.026	100,080
2024-12-05	0.023	0.023	0.023	0.023	0.023	113,750
2024-12-04	0.022	0.022	0.022	0.022	0.022	1,188
2024-12-03	0.024	0.024	0.022	0.022	0.022	272,314
2024-12-02	0.025	0.025	0.025	0.025	0.025	152,500
2024-11-29	0.027	0.027	0.027	0.027	0.027	200,000
2024-11-28	0.026	0.026	0.026	0.026	0.026	0

← NewerPage 8 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.