Quantum Graphite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.550	0.550	0.535	0.550	0.550	13,978
2024-09-03	0.540	0.550	0.530	0.550	0.550	9,989
2024-09-02	0.550	0.550	0.530	0.545	0.545	19,457
2024-08-30	0.540	0.550	0.533	0.550	0.550	30,867
2024-08-29	0.540	0.540	0.525	0.540	0.540	74,826
2024-08-28	0.540	0.560	0.535	0.545	0.545	38,454
2024-08-27	0.535	0.555	0.535	0.555	0.555	16,929
2024-08-26	0.550	0.555	0.530	0.530	0.530	43,383
2024-08-23	0.560	0.560	0.560	0.560	0.560	10,035
2024-08-22	0.550	0.560	0.550	0.560	0.560	35,009
2024-08-21	0.545	0.550	0.540	0.545	0.545	15,005
2024-08-20	0.555	0.555	0.530	0.555	0.555	31,375
2024-08-19	0.565	0.565	0.560	0.560	0.560	12,500
2024-08-16	0.570	0.570	0.550	0.560	0.560	22,381
2024-08-15	0.565	0.570	0.565	0.570	0.570	17,409
2024-08-14	0.565	0.565	0.555	0.565	0.565	17,571
2024-08-13	0.540	0.560	0.540	0.560	0.560	25,902
2024-08-12	0.555	0.555	0.540	0.540	0.540	10,090
2024-08-09	0.525	0.558	0.525	0.555	0.555	38,044
2024-08-08	0.550	0.550	0.510	0.510	0.510	61,178
2024-08-07	0.545	0.550	0.500	0.545	0.545	108,302
2024-08-06	0.560	0.570	0.550	0.570	0.570	65,628
2024-08-05	0.575	0.590	0.570	0.585	0.585	34,743
2024-08-02	0.590	0.590	0.570	0.585	0.585	21,518
2024-08-01	0.600	0.600	0.560	0.590	0.590	76,153
2024-07-31	0.600	0.600	0.560	0.600	0.600	58,547
2024-07-30	0.595	0.595	0.555	0.595	0.595	61,278
2024-07-29	0.615	0.615	0.585	0.600	0.600	30,645
2024-07-26	0.590	0.600	0.575	0.600	0.600	50,761
2024-07-25	0.555	0.590	0.550	0.590	0.590	61,326
2024-07-24	0.590	0.590	0.560	0.560	0.560	95,201
2024-07-23	0.565	0.600	0.560	0.575	0.575	120,508
2024-07-22	0.620	0.620	0.550	0.555	0.555	230,262
2024-07-19	0.695	0.700	0.600	0.630	0.630	181,267
2024-07-18	0.615	0.790	0.615	0.740	0.740	272,215
2024-07-17	0.615	0.615	0.615	0.615	0.615	0
2024-07-16	0.615	0.615	0.615	0.615	0.615	0
2024-07-15	0.625	0.635	0.600	0.615	0.615	432,095
2024-07-12	0.510	0.580	0.510	0.580	0.580	727,584
2024-07-11	0.505	0.540	0.500	0.505	0.505	514,171
2024-07-10	0.485	0.505	0.475	0.500	0.500	610,658
2024-07-09	0.485	0.490	0.465	0.485	0.485	105,866
2024-07-08	0.485	0.490	0.475	0.485	0.485	101,743
2024-07-05	0.475	0.485	0.475	0.485	0.485	73,230
2024-07-04	0.480	0.490	0.470	0.480	0.480	136,046
2024-07-03	0.470	0.490	0.470	0.475	0.475	94,077
2024-07-02	0.500	0.500	0.470	0.470	0.470	70,040
2024-07-01	0.500	0.500	0.490	0.500	0.500	85,009
2024-06-28	0.480	0.500	0.465	0.500	0.500	233,854
2024-06-27	0.470	0.490	0.470	0.485	0.485	85,464
2024-06-26	0.480	0.485	0.455	0.470	0.470	243,216
2024-06-25	0.465	0.480	0.450	0.480	0.480	90,116
2024-06-24	0.470	0.470	0.465	0.465	0.465	97,449
2024-06-21	0.470	0.480	0.465	0.465	0.465	75,054
2024-06-20	0.465	0.485	0.465	0.480	0.480	33,242
2024-06-19	0.465	0.485	0.465	0.465	0.465	49,658
2024-06-18	0.480	0.480	0.470	0.480	0.480	28,610
2024-06-17	0.470	0.480	0.470	0.480	0.480	52,505
2024-06-14	0.475	0.490	0.475	0.480	0.480	55,730
2024-06-13	0.495	0.495	0.455	0.455	0.455	6,604

← NewerPage 10 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.