Quantum Graphite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	0.420	0.440	0.420	0.440	0.440	149,533
2024-03-13	0.435	0.450	0.410	0.450	0.450	199,797
2024-03-12	0.470	0.470	0.405	0.455	0.455	246,537
2024-03-11	0.490	0.490	0.460	0.475	0.475	129,308
2024-03-08	0.490	0.500	0.480	0.490	0.490	34,953
2024-03-07	0.485	0.490	0.470	0.490	0.490	53,886
2024-03-06	0.475	0.485	0.475	0.485	0.485	25,328
2024-03-05	0.490	0.495	0.475	0.480	0.480	79,924
2024-03-04	0.475	0.500	0.475	0.485	0.485	77,669
2024-03-01	0.490	0.500	0.475	0.475	0.475	119,283
2024-02-29	0.480	0.510	0.480	0.500	0.500	82,391
2024-02-28	0.485	0.500	0.468	0.475	0.475	128,004
2024-02-27	0.520	0.520	0.495	0.500	0.500	128,871
2024-02-26	0.525	0.535	0.510	0.535	0.535	49,155
2024-02-23	0.530	0.540	0.525	0.535	0.535	26,624
2024-02-22	0.535	0.535	0.525	0.530	0.530	31,692
2024-02-21	0.530	0.535	0.505	0.525	0.525	273,435
2024-02-20	0.510	0.535	0.510	0.530	0.530	23,981
2024-02-19	0.535	0.535	0.510	0.510	0.510	65,970
2024-02-16	0.540	0.540	0.515	0.540	0.540	128,635
2024-02-15	0.545	0.545	0.530	0.540	0.540	61,722
2024-02-14	0.530	0.550	0.520	0.550	0.550	67,903
2024-02-13	0.540	0.540	0.520	0.535	0.535	89,134
2024-02-12	0.560	0.560	0.455	0.540	0.540	476,808
2024-02-09	0.565	0.570	0.555	0.555	0.555	132,701
2024-02-08	0.580	0.580	0.560	0.570	0.570	222,995
2024-02-07	0.590	0.590	0.580	0.580	0.580	37,102
2024-02-06	0.590	0.590	0.575	0.580	0.580	78,405
2024-02-05	0.580	0.590	0.580	0.590	0.590	28,506
2024-02-02	0.600	0.600	0.580	0.590	0.590	46,749
2024-02-01	0.595	0.600	0.585	0.595	0.595	79,682
2024-01-31	0.600	0.610	0.590	0.590	0.590	81,066
2024-01-30	0.600	0.600	0.585	0.600	0.600	38,024
2024-01-29	0.595	0.600	0.570	0.600	0.600	56,228
2024-01-25	0.575	0.595	0.565	0.595	0.595	74,966
2024-01-24	0.580	0.585	0.555	0.560	0.560	288,888
2024-01-23	0.615	0.615	0.580	0.600	0.600	126,903
2024-01-22	0.620	0.625	0.605	0.620	0.620	67,060
2024-01-19	0.620	0.620	0.600	0.615	0.615	99,432
2024-01-18	0.610	0.625	0.610	0.625	0.625	17,606
2024-01-17	0.630	0.630	0.625	0.625	0.625	13,653
2024-01-16	0.615	0.630	0.605	0.630	0.630	29,647
2024-01-15	0.620	0.620	0.615	0.620	0.620	4,461
2024-01-12	0.620	0.620	0.610	0.615	0.615	22,708
2024-01-11	0.630	0.630	0.620	0.620	0.620	33,430
2024-01-10	0.620	0.630	0.620	0.630	0.630	49,301
2024-01-09	0.600	0.625	0.595	0.625	0.625	46,229
2024-01-08	0.625	0.625	0.600	0.600	0.600	82,672
2024-01-05	0.620	0.630	0.600	0.630	0.630	87,291
2024-01-04	0.630	0.635	0.625	0.630	0.630	39,928
2024-01-03	0.615	0.630	0.605	0.605	0.605	16,910
2024-01-02	0.610	0.620	0.605	0.615	0.615	40,930
2023-12-29	0.625	0.635	0.610	0.630	0.630	37,534
2023-12-28	0.590	0.620	0.590	0.620	0.620	44,699
2023-12-27	0.610	0.620	0.595	0.600	0.600	33,720
2023-12-22	0.600	0.615	0.585	0.610	0.610	91,453
2023-12-21	0.590	0.600	0.590	0.600	0.600	60,432
2023-12-20	0.590	0.610	0.590	0.600	0.600	61,762
2023-12-19	0.610	0.610	0.590	0.590	0.590	86,747
2023-12-18	0.635	0.635	0.605	0.610	0.610	47,445

← NewerPage 12 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.