Quantum Graphite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.475	0.490	0.475	0.490	0.490	21,273
2025-05-22	0.485	0.485	0.475	0.485	0.485	11,763
2025-05-21	0.485	0.485	0.470	0.485	0.485	18,042
2025-05-20	0.470	0.485	0.470	0.485	0.485	61,831
2025-05-19	0.465	0.480	0.465	0.480	0.480	25,350
2025-05-16	0.465	0.475	0.465	0.470	0.470	801
2025-05-15	0.480	0.480	0.465	0.470	0.470	29,910
2025-05-14	0.480	0.480	0.480	0.480	0.480	11,779
2025-05-13	0.480	0.480	0.480	0.480	0.480	187
2025-05-12	0.470	0.480	0.470	0.480	0.480	9,709
2025-05-09	0.470	0.480	0.470	0.480	0.480	31,079
2025-05-08	0.475	0.475	0.465	0.475	0.475	27,816
2025-05-07	0.470	0.475	0.470	0.475	0.475	16,151
2025-05-06	0.465	0.480	0.465	0.480	0.480	16,479
2025-05-05	0.475	0.480	0.470	0.480	0.480	12,991
2025-05-02	0.480	0.480	0.470	0.475	0.475	27,287
2025-05-01	0.470	0.485	0.470	0.485	0.485	10,295
2025-04-30	0.475	0.480	0.470	0.480	0.480	40,430
2025-04-29	0.485	0.485	0.480	0.480	0.480	7,000
2025-04-28	0.485	0.485	0.470	0.485	0.485	11,690
2025-04-24	0.485	0.485	0.465	0.465	0.465	2,753
2025-04-23	0.485	0.485	0.480	0.485	0.485	10,098
2025-04-22	0.465	0.480	0.465	0.480	0.480	10,972
2025-04-17	0.480	0.480	0.480	0.480	0.480	4,500
2025-04-16	0.480	0.480	0.480	0.480	0.480	11,500
2025-04-15	0.480	0.480	0.455	0.480	0.480	56,304
2025-04-14	0.485	0.485	0.480	0.480	0.480	11,500
2025-04-11	0.470	0.480	0.470	0.480	0.480	6,577
2025-04-10	0.460	0.485	0.460	0.485	0.485	23,297
2025-04-09	0.465	0.465	0.465	0.465	0.465	0
2025-04-08	0.485	0.485	0.460	0.465	0.465	90,786
2025-04-07	0.470	0.480	0.470	0.470	0.470	5,655
2025-04-04	0.460	0.480	0.460	0.480	0.480	17,211
2025-04-03	0.465	0.485	0.455	0.485	0.485	35,883
2025-04-02	0.455	0.465	0.445	0.465	0.465	42,477
2025-04-01	0.465	0.465	0.450	0.460	0.460	70,760
2025-03-31	0.485	0.485	0.485	0.485	0.485	10,003
2025-03-28	0.485	0.485	0.460	0.470	0.470	23,972
2025-03-27	0.460	0.485	0.460	0.475	0.475	27,773
2025-03-26	0.480	0.485	0.470	0.485	0.485	75,765
2025-03-25	0.480	0.480	0.450	0.465	0.465	88,306
2025-03-24	0.475	0.480	0.470	0.480	0.480	15,259
2025-03-21	0.465	0.470	0.465	0.470	0.470	216
2025-03-20	0.470	0.475	0.465	0.465	0.465	27,549
2025-03-19	0.475	0.480	0.475	0.475	0.475	10,673
2025-03-18	0.470	0.470	0.455	0.470	0.470	38,030
2025-03-17	0.475	0.480	0.470	0.470	0.470	14,781
2025-03-14	0.480	0.480	0.475	0.475	0.475	9,265
2025-03-13	0.465	0.470	0.460	0.470	0.470	24,454
2025-03-12	0.485	0.485	0.460	0.480	0.480	32,689
2025-03-11	0.480	0.490	0.470	0.485	0.485	67,864
2025-03-10	0.490	0.490	0.490	0.490	0.490	3,044
2025-03-07	0.495	0.495	0.488	0.490	0.490	10,036
2025-03-06	0.495	0.495	0.488	0.495	0.495	25,904
2025-03-05	0.495	0.495	0.470	0.495	0.495	90,342
2025-03-04	0.480	0.495	0.480	0.495	0.495	29,543
2025-03-03	0.475	0.480	0.475	0.480	0.480	23,610
2025-02-28	0.470	0.475	0.460	0.475	0.475	20,194
2025-02-27	0.480	0.480	0.450	0.450	0.450	79,211
2025-02-26	0.475	0.485	0.465	0.465	0.465	41,046

← NewerPage 7 of 22 · 1,265 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.