Quantum Graphite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.480	0.495	0.465	0.495	0.495	67,914
2024-06-11	0.470	0.470	0.455	0.470	0.470	110,874
2024-06-07	0.470	0.490	0.470	0.490	0.490	67,106
2024-06-06	0.470	0.480	0.465	0.480	0.480	52,026
2024-06-05	0.465	0.485	0.460	0.475	0.475	93,593
2024-06-04	0.465	0.495	0.465	0.465	0.465	46,026
2024-06-03	0.490	0.500	0.470	0.470	0.470	44,114
2024-05-31	0.460	0.490	0.455	0.490	0.490	120,075
2024-05-30	0.455	0.500	0.455	0.470	0.470	65,704
2024-05-29	0.460	0.470	0.455	0.455	0.455	133,762
2024-05-28	0.470	0.470	0.455	0.460	0.460	152,914
2024-05-27	0.500	0.500	0.475	0.500	0.500	43,820
2024-05-24	0.500	0.500	0.485	0.485	0.485	40,214
2024-05-23	0.500	0.500	0.495	0.500	0.500	21,581
2024-05-22	0.475	0.500	0.470	0.495	0.495	57,843
2024-05-21	0.500	0.500	0.470	0.475	0.475	38,481
2024-05-20	0.490	0.500	0.485	0.500	0.500	25,852
2024-05-17	0.490	0.490	0.490	0.490	0.490	36,665
2024-05-16	0.490	0.490	0.485	0.490	0.490	53,287
2024-05-15	0.485	0.490	0.470	0.470	0.470	27,560
2024-05-14	0.485	0.490	0.475	0.490	0.490	93,357
2024-05-13	0.485	0.490	0.485	0.485	0.485	94,278
2024-05-10	0.490	0.490	0.485	0.490	0.490	36,502
2024-05-09	0.480	0.490	0.475	0.490	0.490	47,165
2024-05-08	0.485	0.490	0.480	0.490	0.490	47,434
2024-05-07	0.475	0.490	0.475	0.490	0.490	41,055
2024-05-06	0.465	0.490	0.465	0.490	0.490	39,647
2024-05-03	0.485	0.490	0.465	0.465	0.465	49,219
2024-05-02	0.480	0.490	0.475	0.490	0.490	31,589
2024-05-01	0.480	0.490	0.480	0.485	0.485	24,622
2024-04-30	0.490	0.490	0.480	0.490	0.490	39,949
2024-04-29	0.490	0.490	0.480	0.490	0.490	32,546
2024-04-26	0.485	0.495	0.470	0.490	0.490	74,085
2024-04-24	0.490	0.490	0.480	0.485	0.485	36,069
2024-04-23	0.485	0.495	0.485	0.495	0.495	32,194
2024-04-22	0.495	0.495	0.485	0.485	0.485	36,381
2024-04-19	0.495	0.495	0.490	0.495	0.495	56,908
2024-04-18	0.490	0.495	0.485	0.495	0.495	39,424
2024-04-17	0.490	0.495	0.480	0.490	0.490	123,143
2024-04-16	0.495	0.495	0.475	0.475	0.475	51,315
2024-04-15	0.475	0.495	0.475	0.490	0.490	42,194
2024-04-12	0.495	0.495	0.480	0.490	0.490	121,306
2024-04-11	0.465	0.495	0.465	0.495	0.495	65,820
2024-04-10	0.470	0.480	0.470	0.480	0.480	44,008
2024-04-09	0.495	0.495	0.475	0.475	0.475	95,333
2024-04-08	0.490	0.495	0.490	0.495	0.495	65,788
2024-04-05	0.475	0.485	0.475	0.485	0.485	36,996
2024-04-04	0.475	0.485	0.475	0.480	0.480	108,125
2024-04-03	0.490	0.495	0.480	0.480	0.480	67,206
2024-04-02	0.490	0.500	0.490	0.500	0.500	55,855
2024-03-28	0.495	0.505	0.495	0.500	0.500	106,176
2024-03-27	0.510	0.510	0.490	0.490	0.490	65,247
2024-03-26	0.520	0.525	0.505	0.505	0.505	98,879
2024-03-25	0.530	0.530	0.515	0.525	0.525	86,205
2024-03-22	0.530	0.530	0.515	0.530	0.530	63,220
2024-03-21	0.520	0.535	0.510	0.525	0.525	411,364
2024-03-20	0.480	0.500	0.480	0.495	0.495	274,685
2024-03-19	0.490	0.490	0.470	0.480	0.480	44,618
2024-03-18	0.440	0.490	0.440	0.490	0.490	157,751
2024-03-15	0.440	0.440	0.425	0.440	0.440	107,255

← NewerPage 11 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.