Quantum Graphite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.635	0.635	0.610	0.610	0.610	107,111
2023-12-14	0.600	0.625	0.585	0.625	0.625	338,114
2023-12-13	0.610	0.610	0.600	0.610	0.610	33,651
2023-12-12	0.630	0.630	0.613	0.620	0.620	223,203
2023-12-11	0.650	0.655	0.635	0.635	0.635	104,261
2023-12-08	0.650	0.650	0.640	0.650	0.650	29,063
2023-12-07	0.650	0.650	0.645	0.650	0.650	21,767
2023-12-06	0.645	0.660	0.640	0.640	0.640	39,820
2023-12-05	0.640	0.650	0.640	0.650	0.650	10,631
2023-12-04	0.660	0.670	0.640	0.640	0.640	148,563
2023-12-01	0.660	0.670	0.655	0.670	0.670	15,855
2023-11-30	0.670	0.675	0.655	0.655	0.655	24,686
2023-11-29	0.670	0.680	0.670	0.680	0.680	21,981
2023-11-28	0.650	0.670	0.650	0.670	0.670	58,442
2023-11-27	0.660	0.660	0.645	0.660	0.660	31,841
2023-11-24	0.650	0.660	0.650	0.660	0.660	17,881
2023-11-23	0.680	0.680	0.650	0.650	0.650	114,922
2023-11-22	0.680	0.680	0.665	0.680	0.680	17,639
2023-11-21	0.670	0.680	0.665	0.680	0.680	155,101
2023-11-20	0.670	0.675	0.665	0.675	0.675	25,822
2023-11-17	0.675	0.680	0.670	0.680	0.680	3,841
2023-11-16	0.675	0.680	0.670	0.680	0.680	48,341
2023-11-15	0.675	0.680	0.660	0.675	0.675	113,803
2023-11-14	0.650	0.675	0.645	0.675	0.675	150,229
2023-11-13	0.665	0.670	0.640	0.650	0.650	124,936
2023-11-10	0.680	0.680	0.670	0.670	0.670	98,821
2023-11-09	0.675	0.680	0.675	0.680	0.680	15,190
2023-11-08	0.675	0.685	0.670	0.685	0.685	82,153
2023-11-07	0.675	0.680	0.675	0.680	0.680	17,561
2023-11-06	0.690	0.690	0.675	0.675	0.675	90,987
2023-11-03	0.690	0.695	0.680	0.690	0.690	134,569
2023-11-02	0.650	0.690	0.650	0.690	0.690	145,688
2023-11-01	0.650	0.650	0.645	0.650	0.650	153,505
2023-10-31	0.650	0.650	0.625	0.635	0.635	209,550
2023-10-30	0.650	0.650	0.630	0.650	0.650	320,167
2023-10-27	0.635	0.650	0.615	0.650	0.650	189,564
2023-10-26	0.570	0.625	0.570	0.625	0.625	247,748
2023-10-25	0.560	0.585	0.550	0.585	0.585	159,052
2023-10-24	0.575	0.580	0.550	0.560	0.560	143,660
2023-10-23	0.535	0.570	0.535	0.570	0.570	170,048
2023-10-20	0.525	0.555	0.510	0.555	0.555	159,903
2023-10-19	0.565	0.565	0.500	0.535	0.535	328,169
2023-10-18	0.575	0.575	0.550	0.575	0.575	121,394
2023-10-17	0.575	0.575	0.570	0.575	0.575	7,288
2023-10-16	0.585	0.585	0.570	0.585	0.585	6,332
2023-10-13	0.585	0.585	0.585	0.585	0.585	41
2023-10-12	0.585	0.585	0.570	0.585	0.585	28,860
2023-10-11	0.570	0.590	0.565	0.590	0.590	34,363
2023-10-10	0.575	0.575	0.565	0.570	0.570	29,555
2023-10-09	0.565	0.575	0.565	0.575	0.575	39,234
2023-10-06	0.570	0.570	0.565	0.565	0.565	90,606
2023-10-05	0.575	0.580	0.570	0.575	0.575	153,790
2023-10-04	0.565	0.575	0.560	0.575	0.575	166,036
2023-10-03	0.565	0.575	0.560	0.575	0.575	156,793
2023-10-02	0.570	0.570	0.560	0.565	0.565	243,529
2023-09-29	0.575	0.575	0.560	0.570	0.570	123,100
2023-09-28	0.575	0.575	0.570	0.570	0.570	32,691
2023-09-27	0.575	0.575	0.565	0.575	0.575	37,551
2023-09-26	0.570	0.580	0.570	0.575	0.575	7,468
2023-09-25	0.570	0.580	0.550	0.565	0.565	112,322

← NewerPage 13 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.