Quantum Graphite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.535	0.550	0.535	0.550	0.550	14,889
2023-06-29	0.540	0.540	0.535	0.540	0.540	17,019
2023-06-28	0.535	0.540	0.530	0.540	0.540	55,324
2023-06-27	0.550	0.570	0.550	0.550	0.550	90,350
2023-06-26	0.530	0.530	0.530	0.530	0.530	0
2023-06-23	0.515	0.530	0.505	0.530	0.530	175,198
2023-06-22	0.540	0.540	0.510	0.535	0.535	105,011
2023-06-21	0.530	0.530	0.530	0.530	0.530	935
2023-06-20	0.520	0.540	0.520	0.530	0.530	44,238
2023-06-19	0.530	0.530	0.525	0.525	0.525	64,024
2023-06-16	0.535	0.540	0.530	0.530	0.530	50,317
2023-06-15	0.550	0.550	0.535	0.535	0.535	42,419
2023-06-14	0.545	0.550	0.545	0.550	0.550	90,632
2023-06-13	0.540	0.543	0.540	0.543	0.543	23,872
2023-06-09	0.530	0.540	0.530	0.540	0.540	10,076
2023-06-08	0.525	0.530	0.525	0.530	0.530	10,848
2023-06-07	0.510	0.520	0.500	0.520	0.520	27,509
2023-06-06	0.520	0.525	0.510	0.510	0.510	122,887
2023-06-05	0.525	0.525	0.520	0.520	0.520	73,672
2023-06-02	0.550	0.550	0.520	0.525	0.525	187,553
2023-06-01	0.550	0.550	0.540	0.540	0.540	28,173
2023-05-31	0.550	0.550	0.540	0.550	0.550	36,768
2023-05-30	0.530	0.550	0.530	0.550	0.550	47,664
2023-05-29	0.550	0.550	0.520	0.530	0.530	61,222
2023-05-26	0.525	0.550	0.525	0.550	0.550	65,876
2023-05-25	0.545	0.545	0.515	0.520	0.520	45,862
2023-05-24	0.520	0.550	0.520	0.550	0.550	39,361
2023-05-23	0.510	0.520	0.505	0.520	0.520	80,208
2023-05-22	0.500	0.510	0.500	0.510	0.510	143,340
2023-05-19	0.490	0.510	0.470	0.510	0.510	225,402
2023-05-18	0.460	0.500	0.460	0.500	0.500	115,599
2023-05-17	0.445	0.450	0.415	0.450	0.450	56,873
2023-05-16	0.470	0.470	0.440	0.440	0.440	112,674
2023-05-15	0.485	0.488	0.470	0.470	0.470	111,669
2023-05-12	0.500	0.500	0.485	0.485	0.485	69,668
2023-05-11	0.495	0.500	0.495	0.500	0.500	34,121
2023-05-10	0.505	0.515	0.485	0.495	0.495	208,179
2023-05-09	0.500	0.505	0.485	0.505	0.505	127,096
2023-05-08	0.520	0.520	0.495	0.500	0.500	123,399
2023-05-05	0.500	0.515	0.500	0.515	0.515	6,752
2023-05-04	0.510	0.510	0.500	0.500	0.500	114,420
2023-05-03	0.525	0.525	0.505	0.505	0.505	96,305
2023-05-02	0.530	0.530	0.515	0.525	0.525	92,092
2023-05-01	0.530	0.530	0.525	0.530	0.530	4,599
2023-04-28	0.520	0.535	0.490	0.535	0.535	173,581
2023-04-27	0.535	0.535	0.520	0.520	0.520	61,259
2023-04-26	0.530	0.535	0.530	0.530	0.530	27,347
2023-04-24	0.540	0.540	0.530	0.530	0.530	37,130
2023-04-21	0.550	0.550	0.545	0.545	0.545	40,972
2023-04-20	0.565	0.565	0.550	0.550	0.550	19,917
2023-04-19	0.580	0.580	0.565	0.565	0.565	32,123
2023-04-18	0.595	0.595	0.560	0.575	0.575	89,411
2023-04-17	0.570	0.570	0.565	0.570	0.570	11,205
2023-04-14	0.550	0.570	0.550	0.565	0.565	82,764
2023-04-13	0.530	0.540	0.530	0.540	0.540	2,082
2023-04-12	0.530	0.530	0.530	0.530	0.530	10,003
2023-04-11	0.535	0.540	0.530	0.535	0.535	52,131
2023-04-06	0.535	0.535	0.525	0.530	0.530	59,733
2023-04-05	0.540	0.540	0.530	0.530	0.530	10,085
2023-04-04	0.525	0.540	0.520	0.540	0.540	53,902

← NewerPage 15 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.