Quantum Graphite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.515	0.520	0.510	0.515	0.515	31,135
2024-11-26	0.520	0.520	0.510	0.515	0.515	27,415
2024-11-25	0.510	0.525	0.505	0.525	0.525	11,889
2024-11-22	0.525	0.525	0.500	0.515	0.515	28,473
2024-11-21	0.510	0.530	0.505	0.505	0.505	46,374
2024-11-20	0.510	0.520	0.505	0.520	0.520	129,928
2024-11-19	0.520	0.520	0.510	0.510	0.510	100,762
2024-11-18	0.525	0.530	0.495	0.520	0.520	42,126
2024-11-15	0.520	0.530	0.513	0.530	0.530	49,641
2024-11-14	0.490	0.520	0.485	0.520	0.520	91,637
2024-11-13	0.510	0.515	0.475	0.515	0.515	164,988
2024-11-12	0.520	0.520	0.510	0.520	0.520	62,271
2024-11-11	0.525	0.525	0.520	0.520	0.520	48,153
2024-11-08	0.530	0.530	0.518	0.520	0.520	102,026
2024-11-07	0.525	0.530	0.505	0.525	0.525	38,930
2024-11-06	0.540	0.540	0.520	0.530	0.530	112,019
2024-11-05	0.530	0.535	0.530	0.535	0.535	22,090
2024-11-04	0.535	0.535	0.510	0.525	0.525	123,777
2024-11-01	0.535	0.540	0.525	0.535	0.535	76,528
2024-10-31	0.535	0.535	0.530	0.535	0.535	28,342
2024-10-30	0.530	0.535	0.530	0.535	0.535	78,059
2024-10-29	0.530	0.530	0.525	0.530	0.530	48,099
2024-10-28	0.525	0.530	0.525	0.530	0.530	46,345
2024-10-25	0.520	0.530	0.520	0.525	0.525	64,112
2024-10-24	0.530	0.530	0.520	0.530	0.530	44,861
2024-10-23	0.530	0.530	0.525	0.530	0.530	35,946
2024-10-22	0.525	0.540	0.525	0.530	0.530	96,267
2024-10-21	0.530	0.530	0.528	0.530	0.530	61,511
2024-10-18	0.520	0.530	0.515	0.530	0.530	91,601
2024-10-17	0.540	0.540	0.530	0.540	0.540	77,571
2024-10-16	0.535	0.540	0.535	0.540	0.540	75,348
2024-10-15	0.540	0.545	0.535	0.545	0.545	51,500
2024-10-14	0.545	0.550	0.543	0.550	0.550	21,313
2024-10-11	0.535	0.550	0.533	0.550	0.550	12,780
2024-10-10	0.530	0.535	0.515	0.535	0.535	61,822
2024-10-09	0.520	0.530	0.510	0.530	0.530	145,350
2024-10-08	0.525	0.525	0.515	0.525	0.525	41,851
2024-10-07	0.540	0.540	0.520	0.525	0.525	137,758
2024-10-04	0.525	0.540	0.510	0.530	0.530	156,443
2024-10-03	0.525	0.540	0.525	0.530	0.530	43,859
2024-10-02	0.540	0.550	0.530	0.530	0.530	39,956
2024-10-01	0.550	0.550	0.545	0.545	0.545	48,200
2024-09-30	0.540	0.550	0.540	0.550	0.550	15,082
2024-09-27	0.540	0.540	0.540	0.540	0.540	50,000
2024-09-26	0.535	0.540	0.530	0.540	0.540	12,233
2024-09-25	0.535	0.540	0.535	0.540	0.540	22,500
2024-09-24	0.550	0.550	0.540	0.540	0.540	10,745
2024-09-23	0.550	0.550	0.545	0.550	0.550	14,859
2024-09-20	0.540	0.550	0.530	0.550	0.550	37,390
2024-09-19	0.530	0.540	0.520	0.540	0.540	15,618
2024-09-18	0.530	0.550	0.530	0.540	0.540	87,295
2024-09-17	0.550	0.550	0.520	0.530	0.530	87,944
2024-09-16	0.550	0.560	0.550	0.560	0.560	28,550
2024-09-13	0.530	0.550	0.525	0.550	0.550	7,849
2024-09-12	0.535	0.540	0.530	0.540	0.540	36,923
2024-09-11	0.540	0.540	0.535	0.540	0.540	23,552
2024-09-10	0.535	0.540	0.535	0.540	0.540	15,000
2024-09-09	0.540	0.545	0.530	0.530	0.530	10,714
2024-09-06	0.530	0.550	0.530	0.545	0.545	4,527
2024-09-05	0.535	0.550	0.530	0.550	0.550	18,057

← NewerPage 9 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.