Quantum Graphite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.640	0.665	0.635	0.650	0.650	106,470
2023-01-05	0.640	0.660	0.615	0.640	0.640	85,771
2023-01-04	0.700	0.700	0.605	0.630	0.630	314,017
2023-01-03	0.690	0.700	0.685	0.695	0.695	81,428
2022-12-30	0.670	0.690	0.670	0.690	0.690	59,783
2022-12-29	0.685	0.685	0.655	0.665	0.665	86,049
2022-12-28	0.700	0.700	0.680	0.680	0.680	113,892
2022-12-23	0.685	0.700	0.680	0.690	0.690	175,474
2022-12-22	0.660	0.700	0.660	0.680	0.680	398,483
2022-12-21	0.650	0.660	0.640	0.660	0.660	226,599
2022-12-20	0.655	0.655	0.640	0.645	0.645	116,319
2022-12-19	0.635	0.655	0.630	0.640	0.640	275,021
2022-12-16	0.595	0.650	0.595	0.630	0.630	212,873
2022-12-15	0.610	0.645	0.595	0.595	0.595	183,218
2022-12-14	0.540	0.635	0.540	0.610	0.610	390,707
2022-12-13	0.535	0.540	0.535	0.540	0.540	49,276
2022-12-12	0.555	0.555	0.520	0.520	0.520	97,514
2022-12-09	0.575	0.590	0.540	0.540	0.540	122,790
2022-12-08	0.510	0.570	0.510	0.570	0.570	245,096
2022-12-07	0.535	0.540	0.500	0.510	0.510	152,204
2022-12-06	0.570	0.580	0.520	0.530	0.530	200,396
2022-12-05	0.595	0.600	0.580	0.580	0.580	260,314
2022-12-02	0.575	0.595	0.530	0.590	0.590	503,400
2022-12-01	0.565	0.600	0.565	0.595	0.595	566,130
2022-11-30	0.520	0.565	0.510	0.565	0.565	421,654
2022-11-29	0.535	0.545	0.495	0.510	0.510	302,655
2022-11-28	0.500	0.570	0.490	0.540	0.540	864,811
2022-11-25	0.485	0.485	0.485	0.485	0.485	0
2022-11-24	0.525	0.525	0.485	0.485	0.485	115,481
2022-11-23	0.485	0.510	0.460	0.510	0.510	207,386
2022-11-22	0.515	0.520	0.480	0.490	0.490	572,766
2022-11-21	0.465	0.525	0.450	0.510	0.510	526,281
2022-11-18	0.450	0.465	0.450	0.465	0.465	102,601
2022-11-17	0.430	0.450	0.425	0.440	0.440	47,440
2022-11-16	0.430	0.435	0.430	0.430	0.430	19,325
2022-11-15	0.425	0.435	0.420	0.420	0.420	130,535
2022-11-14	0.435	0.445	0.420	0.420	0.420	240,401
2022-11-11	0.425	0.440	0.420	0.425	0.425	91,465
2022-11-10	0.445	0.445	0.410	0.410	0.410	85,871
2022-11-09	0.430	0.450	0.430	0.440	0.440	105,584
2022-11-08	0.450	0.450	0.415	0.415	0.415	98,187
2022-11-07	0.460	0.460	0.450	0.450	0.450	24,231
2022-11-04	0.455	0.460	0.450	0.460	0.460	116,623
2022-11-03	0.450	0.460	0.450	0.455	0.455	174,715
2022-11-02	0.445	0.450	0.445	0.450	0.450	196,300
2022-11-01	0.435	0.445	0.430	0.430	0.430	26,109
2022-10-31	0.450	0.450	0.415	0.435	0.435	74,108
2022-10-28	0.440	0.445	0.430	0.445	0.445	169,205
2022-10-27	0.465	0.470	0.430	0.430	0.430	87,707
2022-10-26	0.480	0.480	0.460	0.465	0.465	151,816
2022-10-25	0.475	0.490	0.475	0.480	0.480	217,616
2022-10-24	0.450	0.480	0.435	0.465	0.465	464,165
2022-10-21	0.450	0.450	0.425	0.445	0.445	311,094
2022-10-20	0.400	0.445	0.395	0.435	0.435	184,383
2022-10-19	0.400	0.405	0.390	0.390	0.390	222,400
2022-10-18	0.450	0.450	0.380	0.380	0.380	471,200
2022-10-17	0.410	0.415	0.375	0.380	0.380	409,316
2022-10-14	0.380	0.405	0.380	0.390	0.390	181,923
2022-10-13	0.390	0.395	0.370	0.370	0.370	44,461
2022-10-12	0.395	0.400	0.375	0.380	0.380	113,527

← NewerPage 17 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.