Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

AusQuest Limited (AQD.AX)

0.0540
+0.0010
+(1.89%)
At close: 3:09:33 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 6, 20250.05500.05500.05200.05400.05403,346,292
May 5, 20250.05500.05700.05300.05300.05303,095,119
May 2, 20250.05600.05600.05300.05500.05504,813,553
May 1, 20250.05800.06100.05400.05600.05608,819,341
Apr 30, 20250.05600.06700.05600.06000.060025,972,492
Apr 29, 20250.05100.05600.05100.05600.05601,829,759
Apr 28, 20250.05700.05700.05000.05000.05002,096,179
Apr 24, 20250.05300.05700.05200.05500.05503,905,790
Apr 23, 20250.05100.05200.05050.05200.05202,428,934
Apr 22, 20250.05300.05300.04900.05000.05003,058,693
Apr 17, 20250.05300.05300.04900.05200.05202,610,747
Apr 16, 20250.05600.05700.05300.05300.05302,223,457
Apr 15, 20250.05400.05800.05400.05500.05502,192,851
Apr 14, 20250.05400.05700.05300.05400.05404,313,171
Apr 11, 20250.05100.05300.05000.05100.05102,046,308
Apr 10, 20250.05200.05500.05100.05100.05106,835,521
Apr 9, 20250.05000.05000.04700.04700.04704,270,303
Apr 8, 20250.05000.05400.04900.04900.04907,415,435
Apr 7, 20250.05000.05200.04500.04900.049011,608,242
Apr 4, 20250.05300.05900.05200.05900.05907,252,772
Apr 3, 20250.05600.05600.05200.05300.05304,803,459
Apr 2, 20250.05300.05700.05200.05300.05302,010,277
Apr 1, 20250.05500.05500.05200.05300.05303,507,342
Mar 31, 20250.05600.05600.05100.05200.05204,140,151
Mar 28, 20250.05600.05700.05350.05400.05406,474,949
Mar 27, 20250.06100.06300.05500.05600.056011,274,483
Mar 26, 20250.05700.06400.05700.06100.061013,467,544
Mar 25, 20250.05600.05700.05300.05500.05503,340,700
Mar 24, 20250.05500.05700.05300.05600.05607,225,248
Mar 21, 20250.06000.06300.05600.05600.056017,028,350
Mar 20, 20250.05100.06100.05100.05900.059013,333,243
Mar 19, 20250.05300.05500.05000.05000.05008,449,740
Mar 18, 20250.04900.05300.04850.05200.052020,875,425
Mar 17, 20250.04300.04900.04300.04800.048012,040,345
Mar 14, 20250.04300.04500.04200.04200.04206,964,882
Mar 13, 20250.04300.04550.04200.04200.04209,115,000
Mar 12, 20250.04200.04300.04200.04200.04202,224,819
Mar 11, 20250.04300.04300.04000.04200.04207,169,271
Mar 10, 20250.04000.04600.04000.04600.046011,820,532
Mar 7, 20250.04000.04100.03800.03800.03804,523,297
Mar 6, 20250.03900.04200.03900.03900.039012,469,576
Mar 5, 20250.03500.03900.03400.03700.037011,597,202
Mar 4, 20250.03300.03500.03300.03300.03303,751,927
Mar 3, 20250.03500.03600.03300.03300.03309,980,734
Feb 28, 20250.03400.03600.03300.03500.03505,465,595
Feb 27, 20250.03600.03650.03400.03400.03405,593,806
Feb 26, 20250.03600.03900.03600.03800.03802,671,121
Feb 25, 20250.03700.03700.03600.03600.03607,817,986
Feb 24, 20250.04100.04100.03700.03700.03709,331,339
Feb 21, 20250.04000.04200.04000.04000.04003,553,449
Feb 20, 20250.04000.04100.03900.03900.039010,705,238
Feb 19, 20250.04300.04300.04300.04300.0430-
Feb 18, 20250.04300.04300.04300.04300.0430-
Feb 17, 20250.04000.04300.03850.04300.04306,011,287
Feb 14, 20250.04400.04400.04000.04000.04002,465,457
Feb 13, 20250.04000.04500.03950.04200.042013,086,755
Feb 12, 20250.04400.04400.03900.03900.039010,556,615
Feb 11, 20250.04800.04900.04300.04300.043012,756,905
Feb 10, 20250.05700.05900.04500.04900.049020,179,414
Feb 7, 20250.05500.06300.05500.05600.056023,221,174
Feb 6, 20250.05400.06500.05400.05700.057067,631,218
Feb 5, 20250.04100.05200.04000.04700.047027,897,900
Feb 4, 20250.03600.04100.03600.04000.040011,124,435
Feb 3, 20250.03800.03800.03400.03500.035014,662,444
Jan 31, 20250.03600.04000.03500.03900.039010,807,370
Jan 30, 20250.04100.04100.03500.03500.035017,737,170
Jan 29, 20250.04400.04500.03700.04100.041031,268,315
Jan 28, 20250.03900.04800.03800.04300.043076,440,760
Jan 24, 20250.02600.03400.02400.03400.034089,774,735
Jan 23, 20250.01300.02800.01200.02400.0240145,701,815
Jan 22, 20250.00800.00800.00800.00800.0080-
Jan 21, 20250.00800.00800.00800.00800.0080-
Jan 20, 20250.00800.00800.00800.00800.0080-
Jan 17, 20250.00800.00800.00800.00800.008035,246
Jan 16, 20250.00700.00800.00700.00800.00802,437,566
Jan 15, 20250.00700.00800.00700.00800.00801,712,500
Jan 14, 20250.00800.00800.00800.00800.0080155,556
Jan 13, 20250.00800.00800.00700.00800.0080376,981
Jan 10, 20250.00800.00800.00800.00800.0080160,729
Jan 9, 20250.00800.00800.00800.00800.0080-
Jan 8, 20250.00800.00800.00800.00800.008010,000
Jan 7, 20250.00800.00800.00800.00800.0080-
Jan 6, 20250.00800.00800.00800.00800.00801,680,000
Jan 3, 20250.00900.00900.00900.00900.009060,000
Jan 2, 20250.00800.00800.00800.00800.0080114,600
Dec 31, 20240.00800.00800.00800.00800.008050,000
Dec 30, 20240.00900.00900.00900.00900.0090-
Dec 27, 20240.00900.00900.00900.00900.0090106,281
Dec 24, 20240.00800.00800.00800.00800.00801,300,000
Dec 23, 20240.00800.00800.00800.00800.00802,842,049
Dec 20, 20240.00800.00900.00800.00900.00902,130,555
Dec 19, 20240.00800.00800.00750.00800.008010,274,470
Dec 18, 20240.00900.00900.00900.00900.0090338,954
Dec 17, 20240.00900.00900.00900.00900.0090500,000
Dec 16, 20240.01000.01000.01000.01000.0100-
Dec 13, 20240.01000.01000.01000.01000.01002,151,100
Dec 12, 20240.00900.00900.00900.00900.0090690,699
Dec 11, 20240.01000.01000.00900.00900.0090603,341
Dec 10, 20240.01000.01000.01000.01000.0100-
Dec 9, 20240.01200.01200.01000.01000.01001,302,020
Dec 6, 20240.01100.01100.01100.01100.0110100,000
Dec 5, 20240.01200.01200.01100.01100.01101,364,253
Dec 4, 20240.01000.01200.01000.01200.01203,580,920
Dec 3, 20240.01000.01000.01000.01000.0100600,000
Dec 2, 20240.01100.01100.01100.01100.0110-
Nov 29, 20240.01000.01100.01000.01100.0110500,000
Nov 28, 20240.01100.01100.01100.01100.0110-
Nov 27, 20240.01100.01200.01100.01100.01101,490,831
Nov 26, 20240.01000.01100.01000.01100.01101,072,863
Nov 25, 20240.00900.01000.00850.01000.01008,510,055
Nov 22, 20240.00850.00850.00850.00850.0085-
Nov 21, 20240.00850.00850.00850.00850.008515,463
Nov 20, 20240.00800.00800.00800.00800.0080340,000
Nov 19, 20240.00800.00900.00800.00800.00801,168,454
Nov 18, 20240.00800.00800.00800.00800.008045,464
Nov 15, 20240.00800.00800.00800.00800.0080500,000
Nov 14, 20240.00800.00800.00800.00800.0080-
Nov 13, 20240.00800.00800.00800.00800.00802,326,991
Nov 12, 20240.00800.00900.00800.00900.0090688,000
Nov 11, 20240.00850.00850.00850.00850.0085686
Nov 8, 20240.00800.00800.00800.00800.008025,000
Nov 7, 20240.00800.00800.00800.00800.0080-
Nov 6, 20240.00800.00800.00800.00800.0080169,000
Nov 5, 20240.00900.00900.00900.00900.0090260,000
Nov 4, 20240.00900.00900.00900.00900.0090-
Nov 1, 20240.00900.00900.00900.00900.0090-
Oct 31, 20240.00900.00900.00900.00900.0090-
Oct 30, 20240.00900.00900.00900.00900.0090-
Oct 29, 20240.00900.00900.00900.00900.0090-
Oct 28, 20240.00900.00900.00900.00900.0090524,445
Oct 25, 20240.00900.00900.00800.00800.00802,095,583
Oct 24, 20240.00800.00800.00800.00800.008030,000
Oct 23, 20240.00800.00800.00800.00800.0080-
Oct 22, 20240.00800.00800.00800.00800.0080-
Oct 21, 20240.00800.00800.00800.00800.0080356,075
Oct 18, 20240.00800.00800.00800.00800.00805,000
Oct 17, 20240.00800.00800.00800.00800.0080-
Oct 16, 20240.00800.00800.00800.00800.0080305,000
Oct 15, 20240.00800.00800.00800.00800.0080105,263
Oct 14, 20240.00900.00900.00900.00900.00901,007,146
Oct 11, 20240.00800.00900.00800.00900.0090255,556
Oct 10, 20240.00870.00870.00870.00870.0087-
Oct 9, 20240.00770.00870.00770.00870.0087692,709
Oct 8, 20240.00770.00770.00770.00770.0077702,398
Oct 7, 20240.00870.00870.00770.00870.00878,765,713
Oct 4, 20240.01060.01060.01060.01060.0106-
Oct 3, 20240.01060.01060.01060.01060.0106-
Oct 2, 20240.01060.01060.01060.01060.0106-
Oct 1, 20240.01060.01060.01060.01060.0106545,518
Sep 30, 20240.01100.01100.01100.01100.0110-
Sep 27, 20240.01100.01100.01100.01100.0110571,616
Sep 26, 20240.01000.01100.01000.01100.0110421,868
Sep 25, 20240.01000.01000.01000.01000.0100-
Sep 24, 20240.01000.01000.01000.01000.0100-
Sep 23, 20240.01000.01000.01000.01000.0100-
Sep 20, 20240.01000.01000.01000.01000.0100126,666
Sep 19, 20240.01000.01000.01000.01000.0100473,334
Sep 18, 20240.01100.01100.01100.01100.011045,480
Sep 17, 20240.00900.00900.00900.00900.0090-
Sep 16, 20240.00900.00900.00900.00900.0090-
Sep 13, 20240.01000.01000.00900.00900.0090347,193
Sep 12, 20240.01000.01000.01000.01000.0100150,000
Sep 11, 20240.01000.01000.01000.01000.0100630,112
Sep 10, 20240.01000.01000.01000.01000.0100-
Sep 9, 20240.01000.01000.01000.01000.0100-
Sep 6, 20240.01000.01000.01000.01000.010015,900
Sep 5, 20240.01000.01000.01000.01000.0100-
Sep 4, 20240.01100.01100.01000.01000.0100546,363
Sep 3, 20240.01100.01100.01100.01100.0110209,059
Sep 2, 20240.01100.01100.01100.01100.0110100,000
Aug 30, 20240.01000.01100.01000.01100.01102,325,577
Aug 29, 20240.01100.01100.01100.01100.0110-
Aug 28, 20240.01100.01100.01100.01100.01101,086,656
Aug 27, 20240.01100.01100.01100.01100.011059,820
Aug 26, 20240.01100.01100.01100.01100.0110163,947
Aug 23, 20240.01100.01100.01100.01100.0110-
Aug 22, 20240.01100.01100.01100.01100.0110240,209
Aug 21, 20240.01100.01100.01100.01100.0110-
Aug 20, 20240.01100.01100.01100.01100.0110-
Aug 19, 20240.01100.01100.01100.01100.0110-
Aug 16, 20240.01100.01100.01100.01100.0110-
Aug 15, 20240.01100.01100.01100.01100.0110-
Aug 14, 20240.01100.01100.01100.01100.011050,000
Aug 13, 20240.01100.01100.01100.01100.0110-
Aug 12, 20240.01100.01100.01100.01100.011050,000
Aug 9, 20240.01100.01100.01100.01100.0110-
Aug 8, 20240.01100.01100.01100.01100.011026,085
Aug 7, 20240.01000.01200.01000.01200.0120302,821
Aug 6, 20240.01100.01100.01100.01100.0110-
Aug 5, 20240.01200.01200.01100.01100.0110169,492
Aug 2, 20240.01100.01100.01100.01100.0110444,168
Aug 1, 20240.01100.01100.01100.01100.0110-
Jul 31, 20240.01200.01200.01100.01100.01101,900,000
Jul 30, 20240.01200.01200.01200.01200.0120-
Jul 29, 20240.01200.01200.01200.01200.0120-
Jul 26, 20240.01200.01200.01200.01200.0120-
Jul 25, 20240.01200.01200.01200.01200.0120350,409
Jul 24, 20240.01100.01100.01100.01100.0110-
Jul 23, 20240.01100.01100.01100.01100.0110-
Jul 22, 20240.01100.01100.01100.01100.0110-
Jul 19, 20240.01100.01100.01100.01100.0110-
Jul 18, 20240.01200.01200.01100.01100.01101,441,565
Jul 17, 20240.01100.01300.01100.01300.0130279,505
Jul 16, 20240.01200.01200.01100.01100.0110200,000
Jul 15, 20240.01300.01300.01300.01300.0130-
Jul 12, 20240.01300.01300.01300.01300.0130-
Jul 11, 20240.01200.01300.01200.01300.0130513,490
Jul 10, 20240.01100.01100.01100.01100.0110779,593
Jul 9, 20240.01200.01200.01200.01200.0120200,000
Jul 8, 20240.01300.01300.01300.01300.0130-
Jul 5, 20240.01300.01300.01300.01300.0130200,000
Jul 4, 20240.01500.01500.01500.01500.0150-
Jul 3, 20240.01300.01500.01300.01500.0150251,890
Jul 2, 20240.01300.01300.01300.01300.0130-
Jul 1, 20240.01300.01300.01300.01300.0130-
Jun 28, 20240.01100.01300.01100.01300.01301,013,110
Jun 27, 20240.01100.01100.01100.01100.0110-
Jun 26, 20240.01100.01100.01100.01100.0110683,937
Jun 25, 20240.01100.01200.01100.01100.01101,574,750
Jun 24, 20240.01200.01200.01200.01200.0120-
Jun 21, 20240.01200.01200.01200.01200.0120108,000
Jun 20, 20240.01200.01200.01200.01200.0120526,757
Jun 19, 20240.01200.01200.01200.01200.0120135,354
Jun 18, 20240.01300.01300.01300.01300.0130350,000
Jun 17, 20240.01300.01300.01300.01300.013084,615
Jun 14, 20240.01400.01400.01400.01400.0140-
Jun 13, 20240.01500.01500.01400.01400.01402,101,655
Jun 12, 20240.01700.01700.01400.01400.0140516,626
Jun 11, 20240.01600.01600.01600.01600.0160-
Jun 7, 20240.01600.01600.01600.01600.0160-
Jun 6, 20240.01550.01600.01550.01600.0160109,482
Jun 5, 20240.01500.01500.01500.01500.0150274,482
Jun 4, 20240.01400.01400.01400.01400.014020,000
Jun 3, 20240.01600.01700.01600.01700.0170200,000
May 31, 20240.01700.01700.01700.01700.017018,750
May 30, 20240.01700.01700.01700.01700.0170477,535
May 29, 20240.01700.01700.01700.01700.0170100,000
May 28, 20240.01400.01800.01400.01600.01604,921,673
May 27, 20240.01300.01300.01300.01300.013084,000
May 24, 20240.01400.01400.01400.01400.0140100,000
May 23, 20240.01400.01400.01400.01400.0140401,721
May 22, 20240.01700.01700.01600.01600.01601,017,550
May 21, 20240.01500.01600.01400.01600.01602,681,331
May 20, 20240.01400.01400.01400.01400.014069,375
May 17, 20240.01600.01600.01400.01400.0140878,564
May 16, 20240.01600.01600.01600.01600.0160-
May 15, 20240.01600.01600.01600.01600.01601,849,875
May 14, 20240.01500.01500.01500.01500.0150-
May 13, 20240.01500.01600.01500.01500.0150648,411
May 10, 20240.01200.01600.01200.01400.01402,755,546
May 9, 20240.01100.01300.01100.01300.0130859,128
May 8, 20240.01300.01300.01300.01300.0130-
May 7, 20240.01300.01300.01300.01300.0130-
May 6, 20240.01100.01300.01100.01300.01301,628,614

Related Tickers

CRS.AX Caprice Resources Limited
0.0520
-5.45%
 
DES.AX DeSoto Resources Limited
0.1200
+14.29%
 
ARN.AX Aldoro Resources Limited
0.3450
+18.97%
 
DY6.AX DY6 Metals Ltd
0.0750
+7.14%
 
A1G.AX African Gold Limited
0.1250
+4.17%
 
DRE.AX Dreadnought Resources Limited
0.0130
0.00%
 
AKN.AX AuKing Mining Limited
0.0070
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
C7A.AX Clara Resources Australia Ltd
0.0040
0.00%
 
DMM.AX DMC Mining Limited
0.0580
0.00%