Quantum Graphite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.540	0.540	0.520	0.525	0.525	32,284
2023-03-31	0.520	0.535	0.520	0.535	0.535	78,597
2023-03-30	0.520	0.520	0.505	0.520	0.520	91,943
2023-03-29	0.535	0.535	0.505	0.520	0.520	121,505
2023-03-28	0.530	0.535	0.515	0.535	0.535	21,075
2023-03-27	0.525	0.540	0.515	0.540	0.540	105,056
2023-03-24	0.525	0.540	0.520	0.525	0.525	84,936
2023-03-23	0.520	0.540	0.475	0.525	0.525	266,249
2023-03-22	0.530	0.530	0.525	0.525	0.525	3,124
2023-03-21	0.540	0.540	0.530	0.530	0.530	30,435
2023-03-20	0.535	0.540	0.535	0.540	0.540	124,286
2023-03-17	0.530	0.535	0.530	0.535	0.535	13,740
2023-03-16	0.540	0.540	0.520	0.530	0.530	120,923
2023-03-15	0.535	0.540	0.530	0.540	0.540	66,637
2023-03-14	0.535	0.560	0.530	0.535	0.535	197,123
2023-03-13	0.540	0.545	0.520	0.545	0.545	179,202
2023-03-10	0.545	0.545	0.535	0.545	0.545	80,907
2023-03-09	0.555	0.565	0.545	0.545	0.545	65,477
2023-03-08	0.555	0.560	0.555	0.555	0.555	23,391
2023-03-07	0.560	0.565	0.555	0.565	0.565	43,772
2023-03-06	0.570	0.570	0.560	0.560	0.560	29,345
2023-03-03	0.550	0.570	0.550	0.570	0.570	40,009
2023-03-02	0.565	0.570	0.560	0.570	0.570	10,639
2023-03-01	0.570	0.570	0.550	0.565	0.565	12,120
2023-02-28	0.550	0.565	0.550	0.558	0.558	99,119
2023-02-27	0.555	0.555	0.535	0.545	0.545	127,570
2023-02-24	0.560	0.570	0.550	0.555	0.555	97,811
2023-02-23	0.570	0.570	0.545	0.555	0.555	57,804
2023-02-22	0.545	0.560	0.545	0.560	0.560	7,775
2023-02-21	0.545	0.570	0.545	0.545	0.545	21,231
2023-02-20	0.550	0.550	0.550	0.550	0.550	25,323
2023-02-17	0.560	0.570	0.540	0.570	0.570	259,524
2023-02-16	0.580	0.580	0.540	0.540	0.540	127,967
2023-02-15	0.580	0.585	0.570	0.570	0.570	81,286
2023-02-14	0.580	0.590	0.580	0.585	0.585	128,210
2023-02-13	0.610	0.635	0.570	0.575	0.575	107,884
2023-02-10	0.590	0.620	0.570	0.610	0.610	270,125
2023-02-09	0.555	0.590	0.550	0.590	0.590	275,449
2023-02-08	0.550	0.555	0.540	0.555	0.555	7,041
2023-02-07	0.550	0.560	0.545	0.550	0.550	73,762
2023-02-06	0.560	0.560	0.535	0.545	0.545	38,068
2023-02-03	0.550	0.580	0.535	0.550	0.550	39,456
2023-02-02	0.540	0.550	0.520	0.525	0.525	60,855
2023-02-01	0.530	0.545	0.515	0.530	0.530	153,354
2023-01-31	0.535	0.540	0.530	0.530	0.530	37,607
2023-01-30	0.575	0.575	0.530	0.535	0.535	134,084
2023-01-27	0.555	0.585	0.555	0.580	0.580	80,367
2023-01-25	0.550	0.565	0.515	0.555	0.555	268,403
2023-01-24	0.545	0.565	0.545	0.550	0.550	62,947
2023-01-23	0.515	0.600	0.500	0.550	0.550	366,336
2023-01-20	0.580	0.600	0.525	0.525	0.525	265,580
2023-01-19	0.550	0.575	0.530	0.570	0.570	81,857
2023-01-18	0.625	0.625	0.560	0.560	0.560	128,332
2023-01-17	0.570	0.595	0.570	0.595	0.595	160,221
2023-01-16	0.615	0.615	0.525	0.570	0.570	604,681
2023-01-13	0.685	0.685	0.625	0.625	0.625	154,401
2023-01-12	0.690	0.690	0.665	0.680	0.680	59,373
2023-01-11	0.690	0.690	0.680	0.685	0.685	46,041
2023-01-10	0.680	0.695	0.670	0.670	0.670	41,539
2023-01-09	0.650	0.700	0.650	0.675	0.675	194,758

← NewerPage 16 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.