Quantum Graphite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.435	0.435	0.405	0.410	0.410	176,860
2022-07-15	0.440	0.440	0.425	0.435	0.435	78,916
2022-07-14	0.440	0.440	0.430	0.435	0.435	30,589
2022-07-13	0.440	0.440	0.435	0.435	0.435	19,423
2022-07-12	0.445	0.445	0.430	0.440	0.440	87,610
2022-07-11	0.435	0.450	0.435	0.445	0.445	216,240
2022-07-08	0.440	0.440	0.430	0.435	0.435	210,271
2022-07-07	0.440	0.445	0.420	0.435	0.435	212,007
2022-07-06	0.450	0.450	0.425	0.435	0.435	207,644
2022-07-05	0.430	0.440	0.425	0.435	0.435	270,424
2022-07-04	0.450	0.450	0.430	0.435	0.435	331,462
2022-07-01	0.470	0.470	0.410	0.435	0.435	852,944
2022-06-30	0.450	0.460	0.445	0.450	0.450	15,460
2022-06-29	0.480	0.480	0.430	0.445	0.445	118,865
2022-06-28	0.495	0.500	0.470	0.480	0.480	234,354
2022-06-27	0.475	0.500	0.475	0.495	0.495	576,363
2022-06-24	0.440	0.475	0.440	0.460	0.460	510,255
2022-06-23	0.440	0.440	0.430	0.440	0.440	89,312
2022-06-22	0.440	0.440	0.430	0.440	0.440	111,287
2022-06-21	0.415	0.450	0.410	0.435	0.435	265,740
2022-06-20	0.410	0.420	0.395	0.420	0.420	617,594
2022-06-17	0.420	0.420	0.405	0.415	0.415	102,168
2022-06-16	0.420	0.430	0.410	0.420	0.420	489,696
2022-06-15	0.420	0.420	0.400	0.410	0.410	76,356
2022-06-14	0.425	0.430	0.375	0.420	0.420	454,083
2022-06-10	0.435	0.445	0.420	0.445	0.445	397,183
2022-06-09	0.430	0.440	0.425	0.435	0.435	161,242
2022-06-08	0.465	0.465	0.425	0.425	0.425	358,202
2022-06-07	0.460	0.475	0.420	0.465	0.465	445,464
2022-06-06	0.440	0.440	0.400	0.440	0.440	249,222
2022-06-03	0.440	0.445	0.400	0.440	0.440	272,011
2022-06-02	0.450	0.450	0.430	0.435	0.435	174,549
2022-06-01	0.445	0.445	0.430	0.440	0.440	87,794
2022-05-31	0.445	0.450	0.425	0.450	0.450	259,549
2022-05-30	0.465	0.470	0.425	0.445	0.445	218,339
2022-05-27	0.415	0.450	0.405	0.450	0.450	895,583
2022-05-26	0.430	0.430	0.400	0.420	0.420	400,736
2022-05-25	0.425	0.450	0.400	0.450	0.450	551,540
2022-05-24	0.490	0.490	0.415	0.470	0.470	555,346
2022-05-23	0.500	0.520	0.460	0.490	0.490	879,080
2022-05-20	0.430	0.475	0.420	0.475	0.475	849,491
2022-05-19	0.405	0.435	0.385	0.415	0.415	132,507
2022-05-18	0.430	0.445	0.405	0.405	0.405	374,494
2022-05-17	0.415	0.420	0.415	0.420	0.420	260,329
2022-05-16	0.410	0.420	0.405	0.420	0.420	329,557
2022-05-13	0.410	0.415	0.375	0.390	0.390	188,217
2022-05-12	0.400	0.440	0.390	0.405	0.405	1,028,621
2022-05-11	0.375	0.450	0.375	0.390	0.390	1,785,512
2022-05-10	0.355	0.380	0.355	0.370	0.370	458,704
2022-05-09	0.345	0.390	0.335	0.335	0.335	572,995
2022-05-06	0.310	0.380	0.310	0.335	0.335	1,362,612
2022-05-05	0.305	0.310	0.305	0.310	0.310	9,340
2022-05-04	0.305	0.310	0.300	0.305	0.305	80,969
2022-05-03	0.305	0.305	0.275	0.305	0.305	141,514
2022-05-02	0.310	0.310	0.305	0.310	0.310	302,905
2022-04-29	0.315	0.315	0.295	0.310	0.310	731,432
2022-04-28	0.300	0.305	0.290	0.305	0.305	302,103
2022-04-27	0.315	0.315	0.295	0.310	0.310	282,129
2022-04-26	0.320	0.320	0.300	0.315	0.315	123,004
2022-04-22	0.305	0.320	0.305	0.320	0.320	159,460

← NewerPage 19 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.