Australian Silica Quartz Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.026	0.026	0.026	0.026	0.026	226,365
2024-11-26	0.026	0.026	0.026	0.026	0.026	22,520
2024-11-25	0.027	0.027	0.026	0.026	0.026	6,004
2024-11-22	0.030	0.030	0.030	0.030	0.030	267
2024-11-21	0.026	0.029	0.026	0.029	0.029	118,945
2024-11-20	0.027	0.027	0.027	0.027	0.027	0
2024-11-19	0.028	0.028	0.026	0.027	0.027	82,899
2024-11-18	0.029	0.029	0.029	0.029	0.029	27,022
2024-11-15	0.028	0.028	0.028	0.028	0.028	0
2024-11-14	0.029	0.029	0.028	0.028	0.028	145,331
2024-11-13	0.028	0.028	0.028	0.028	0.028	7,000
2024-11-12	0.034	0.034	0.032	0.032	0.032	18,855
2024-11-11	0.034	0.034	0.034	0.034	0.034	0
2024-11-08	0.034	0.034	0.033	0.034	0.034	34,442
2024-11-07	0.032	0.032	0.032	0.032	0.032	14,000
2024-11-06	0.032	0.036	0.032	0.036	0.036	6,344
2024-11-05	0.036	0.036	0.036	0.036	0.036	0
2024-11-04	0.036	0.036	0.036	0.036	0.036	15,000
2024-11-01	0.040	0.042	0.040	0.040	0.040	263,199
2024-10-31	0.032	0.032	0.032	0.032	0.032	1,809
2024-10-30	0.037	0.037	0.032	0.032	0.032	29,000
2024-10-29	0.035	0.036	0.035	0.036	0.036	14,073
2024-10-28	0.032	0.032	0.032	0.032	0.032	9,305
2024-10-25	0.032	0.034	0.032	0.034	0.034	46,686
2024-10-24	0.041	0.055	0.039	0.039	0.039	1,456,776
2024-10-23	0.032	0.033	0.032	0.033	0.033	150,225
2024-10-22	0.030	0.030	0.030	0.030	0.030	0
2024-10-21	0.030	0.030	0.030	0.030	0.030	0
2024-10-18	0.031	0.031	0.030	0.030	0.030	10,689
2024-10-17	0.031	0.031	0.030	0.030	0.030	56,522
2024-10-16	0.031	0.031	0.031	0.031	0.031	0
2024-10-15	0.030	0.032	0.030	0.031	0.031	84,415
2024-10-14	0.025	0.025	0.025	0.025	0.025	216,531
2024-10-11	0.025	0.025	0.025	0.025	0.025	51,531
2024-10-10	0.029	0.030	0.027	0.027	0.027	51,993
2024-10-09	0.028	0.030	0.028	0.028	0.028	94,953
2024-10-08	0.026	0.028	0.026	0.027	0.027	146,604
2024-10-07	0.025	0.025	0.025	0.025	0.025	982
2024-10-04	0.024	0.024	0.024	0.024	0.024	0
2024-10-03	0.026	0.026	0.024	0.024	0.024	13,115
2024-10-02	0.026	0.028	0.025	0.025	0.025	38,678
2024-10-01	0.026	0.026	0.023	0.023	0.023	21,190
2024-09-30	0.022	0.022	0.022	0.022	0.022	278,025
2024-09-27	0.026	0.026	0.026	0.026	0.026	51,200
2024-09-26	0.026	0.026	0.026	0.026	0.026	0
2024-09-25	0.026	0.026	0.026	0.026	0.026	0
2024-09-24	0.026	0.026	0.023	0.026	0.026	317,025
2024-09-23	0.026	0.026	0.026	0.026	0.026	8,000
2024-09-20	0.027	0.027	0.026	0.026	0.026	350,279
2024-09-19	0.026	0.026	0.026	0.026	0.026	0
2024-09-18	0.026	0.026	0.026	0.026	0.026	0
2024-09-17	0.026	0.026	0.026	0.026	0.026	0
2024-09-16	0.026	0.028	0.025	0.026	0.026	320,053
2024-09-13	0.027	0.027	0.027	0.027	0.027	0
2024-09-12	0.027	0.027	0.027	0.027	0.027	27,836
2024-09-11	0.026	0.027	0.026	0.027	0.027	23,171
2024-09-10	0.027	0.027	0.026	0.026	0.026	136,507
2024-09-09	0.025	0.027	0.025	0.027	0.027	14,098
2024-09-06	0.026	0.026	0.026	0.026	0.026	46,603
2024-09-05	0.026	0.027	0.026	0.027	0.027	60,766

← NewerPage 9 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.