Quantum Graphite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.305	0.320	0.305	0.305	0.305	87,095
2022-04-20	0.320	0.320	0.305	0.310	0.310	158,000
2022-04-19	0.315	0.315	0.285	0.315	0.315	139,841
2022-04-14	0.300	0.325	0.275	0.310	0.310	234,051
2022-04-13	0.300	0.310	0.280	0.310	0.310	137,210
2022-04-12	0.310	0.310	0.285	0.305	0.305	319,031
2022-04-11	0.305	0.310	0.300	0.310	0.310	140,294
2022-04-08	0.320	0.320	0.290	0.320	0.320	16,618
2022-04-07	0.315	0.320	0.300	0.320	0.320	107,079
2022-04-06	0.305	0.320	0.290	0.320	0.320	302,902
2022-04-05	0.320	0.320	0.240	0.300	0.300	874,979
2022-04-04	0.310	0.320	0.300	0.315	0.315	363,638
2022-04-01	0.320	0.320	0.310	0.310	0.310	75,915
2022-03-31	0.340	0.340	0.330	0.330	0.330	77,809
2022-03-30	0.325	0.340	0.325	0.335	0.335	284,627
2022-03-29	0.325	0.325	0.320	0.325	0.325	33,570
2022-03-28	0.320	0.325	0.320	0.325	0.325	57,555
2022-03-25	0.325	0.325	0.315	0.320	0.320	23,716
2022-03-24	0.330	0.330	0.300	0.325	0.325	141,784
2022-03-23	0.340	0.345	0.335	0.340	0.340	25,199
2022-03-22	0.340	0.350	0.310	0.340	0.340	173,947
2022-03-21	0.340	0.340	0.325	0.325	0.325	2,500
2022-03-18	0.340	0.350	0.340	0.340	0.340	31,098
2022-03-17	0.350	0.350	0.315	0.345	0.345	99,600
2022-03-16	0.310	0.340	0.300	0.335	0.335	220,537
2022-03-15	0.335	0.335	0.335	0.335	0.335	12,793
2022-03-14	0.360	0.360	0.335	0.335	0.335	97,735
2022-03-11	0.350	0.370	0.350	0.360	0.360	453,243
2022-03-10	0.300	0.350	0.300	0.350	0.350	319,026
2022-03-09	0.290	0.300	0.290	0.300	0.300	145,223
2022-03-08	0.305	0.310	0.280	0.295	0.295	246,540
2022-03-07	0.300	0.300	0.275	0.290	0.290	122,899
2022-03-04	0.340	0.340	0.300	0.315	0.315	229,615
2022-03-03	0.295	0.340	0.295	0.340	0.340	149,405
2022-03-02	0.320	0.320	0.300	0.305	0.305	178,720
2022-03-01	0.330	0.335	0.310	0.320	0.320	205,589
2022-02-28	0.335	0.350	0.330	0.330	0.330	202,135
2022-02-25	0.330	0.350	0.300	0.350	0.350	537,284
2022-02-24	0.350	0.350	0.265	0.340	0.340	1,063,536
2022-02-23	0.350	0.380	0.340	0.350	0.350	773,083
2022-02-22	0.350	0.350	0.330	0.345	0.345	270,352
2022-02-21	0.370	0.370	0.340	0.350	0.350	815,235
2022-02-18	0.340	0.370	0.340	0.370	0.370	952,080
2022-02-17	0.340	0.380	0.320	0.345	0.345	1,426,077
2022-02-16	0.300	0.345	0.280	0.340	0.340	787,372
2022-02-15	0.280	0.310	0.280	0.295	0.295	749,650
2022-02-14	0.285	0.300	0.275	0.275	0.275	1,721,480
2022-02-11	0.245	0.285	0.245	0.280	0.280	1,895,088
2022-02-10	0.225	0.250	0.225	0.250	0.250	331,490
2022-02-09	0.235	0.245	0.220	0.220	0.220	165,545
2022-02-08	0.225	0.255	0.225	0.245	0.245	360,032
2022-02-07	0.230	0.230	0.220	0.220	0.220	50,185
2022-02-04	0.220	0.235	0.220	0.235	0.235	53,983
2022-02-03	0.235	0.235	0.220	0.220	0.220	51,993
2022-02-02	0.235	0.235	0.215	0.225	0.225	38,793
2022-02-01	0.240	0.240	0.210	0.235	0.235	402,289
2022-01-31	0.240	0.240	0.220	0.240	0.240	37,904
2022-01-28	0.220	0.240	0.215	0.240	0.240	279,244
2022-01-27	0.230	0.230	0.215	0.220	0.220	242,810
2022-01-25	0.225	0.240	0.220	0.220	0.220	439,394

← NewerPage 20 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.