Quantum Graphite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.575	0.585	0.570	0.575	0.575	141,618
2023-09-21	0.580	0.580	0.565	0.565	0.565	230,070
2023-09-20	0.580	0.585	0.575	0.580	0.580	45,592
2023-09-19	0.580	0.580	0.580	0.580	0.580	29,547
2023-09-18	0.580	0.580	0.575	0.580	0.580	69,804
2023-09-15	0.585	0.585	0.575	0.585	0.585	17,448
2023-09-14	0.590	0.590	0.575	0.580	0.580	76,189
2023-09-13	0.590	0.590	0.580	0.590	0.590	3,445
2023-09-12	0.585	0.590	0.580	0.590	0.590	8,384
2023-09-11	0.580	0.590	0.580	0.580	0.580	56,465
2023-09-08	0.580	0.580	0.580	0.580	0.580	0
2023-09-07	0.590	0.590	0.580	0.580	0.580	47,462
2023-09-06	0.600	0.600	0.580	0.595	0.595	83,565
2023-09-05	0.590	0.595	0.585	0.585	0.585	148,236
2023-09-04	0.600	0.600	0.590	0.590	0.590	52,686
2023-09-01	0.590	0.600	0.585	0.600	0.600	79,158
2023-08-31	0.580	0.585	0.580	0.585	0.585	148,696
2023-08-30	0.580	0.585	0.570	0.585	0.585	208,454
2023-08-29	0.580	0.585	0.580	0.585	0.585	29,490
2023-08-28	0.585	0.595	0.585	0.585	0.585	77,094
2023-08-25	0.590	0.590	0.580	0.585	0.585	39,362
2023-08-24	0.590	0.590	0.575	0.585	0.585	55,166
2023-08-23	0.585	0.590	0.580	0.585	0.585	39,588
2023-08-22	0.590	0.590	0.585	0.590	0.590	17,907
2023-08-21	0.590	0.590	0.570	0.590	0.590	50,960
2023-08-18	0.590	0.590	0.580	0.590	0.590	144,983
2023-08-17	0.590	0.595	0.590	0.590	0.590	15,763
2023-08-16	0.590	0.600	0.590	0.600	0.600	37,465
2023-08-15	0.600	0.600	0.585	0.595	0.595	8,620
2023-08-14	0.590	0.600	0.585	0.585	0.585	207,314
2023-08-11	0.590	0.600	0.590	0.595	0.595	7,533
2023-08-10	0.595	0.600	0.590	0.595	0.595	19,160
2023-08-09	0.600	0.600	0.595	0.595	0.595	33,506
2023-08-08	0.595	0.600	0.590	0.598	0.598	45,277
2023-08-07	0.600	0.600	0.590	0.590	0.590	6,218
2023-08-04	0.595	0.600	0.590	0.590	0.590	62,504
2023-08-03	0.600	0.600	0.600	0.600	0.600	1,058
2023-08-02	0.600	0.605	0.595	0.595	0.595	35,687
2023-08-01	0.610	0.610	0.580	0.605	0.605	233,918
2023-07-31	0.600	0.610	0.600	0.610	0.610	4,328
2023-07-28	0.610	0.610	0.610	0.610	0.610	63
2023-07-27	0.590	0.610	0.590	0.610	0.610	165,509
2023-07-26	0.595	0.600	0.590	0.590	0.590	55,965
2023-07-25	0.610	0.610	0.590	0.595	0.595	39,253
2023-07-24	0.605	0.610	0.600	0.610	0.610	19,392
2023-07-21	0.600	0.605	0.600	0.600	0.600	85,052
2023-07-20	0.595	0.605	0.595	0.605	0.605	63,395
2023-07-19	0.620	0.620	0.595	0.595	0.595	171,094
2023-07-18	0.615	0.620	0.605	0.620	0.620	34,047
2023-07-17	0.625	0.625	0.610	0.610	0.610	24,157
2023-07-14	0.610	0.625	0.610	0.625	0.625	8,593
2023-07-13	0.625	0.625	0.605	0.605	0.605	24,913
2023-07-12	0.635	0.635	0.615	0.625	0.625	44,472
2023-07-11	0.590	0.650	0.590	0.635	0.635	126,920
2023-07-10	0.600	0.600	0.590	0.600	0.600	118,750
2023-07-07	0.600	0.600	0.595	0.600	0.600	114,887
2023-07-06	0.615	0.635	0.595	0.605	0.605	150,500
2023-07-05	0.590	0.615	0.590	0.610	0.610	185,764
2023-07-04	0.545	0.600	0.545	0.590	0.590	194,475
2023-07-03	0.545	0.550	0.545	0.550	0.550	23,817

← NewerPage 14 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.