ASX - Delayed Quote AUD

Australian Silica Quartz Group Ltd. (ASQ.AX)

Compare
0.0230
0.0000
(0.00%)
At close: January 9 at 3:07:01 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jan 9, 2025 0.0230 0.0230 0.0230 0.0230 0.0230 50,000
Jan 8, 2025 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jan 7, 2025 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jan 6, 2025 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jan 3, 2025 0.0230 0.0230 0.0230 0.0230 0.0230 -
Jan 2, 2025 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 31, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 30, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 27, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 24, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 23, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 20, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 20,901
Dec 19, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 18, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 17, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 16, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 13, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 12, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 100,000
Dec 11, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Dec 10, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 22,045
Dec 9, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Dec 6, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 100,080
Dec 5, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 113,750
Dec 4, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 1,188
Dec 3, 2024 0.0240 0.0240 0.0220 0.0220 0.0220 272,314
Dec 2, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 152,500
Nov 29, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 200,000
Nov 28, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Nov 27, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 226,365
Nov 26, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 22,520
Nov 25, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 6,004
Nov 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 267
Nov 21, 2024 0.0260 0.0290 0.0260 0.0290 0.0290 118,945
Nov 20, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Nov 19, 2024 0.0280 0.0280 0.0260 0.0270 0.0270 82,899
Nov 18, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 27,022
Nov 15, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Nov 14, 2024 0.0290 0.0290 0.0280 0.0280 0.0280 145,331
Nov 13, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 7,000
Nov 12, 2024 0.0340 0.0340 0.0320 0.0320 0.0320 18,855
Nov 11, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Nov 8, 2024 0.0340 0.0340 0.0330 0.0340 0.0340 34,442
Nov 7, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 14,000
Nov 6, 2024 0.0320 0.0360 0.0320 0.0360 0.0360 6,344
Nov 5, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Nov 4, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 15,000
Nov 1, 2024 0.0400 0.0420 0.0400 0.0400 0.0400 263,199
Oct 31, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 1,809
Oct 30, 2024 0.0370 0.0370 0.0320 0.0320 0.0320 29,000
Oct 29, 2024 0.0350 0.0360 0.0350 0.0360 0.0360 14,073
Oct 28, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 9,305
Oct 25, 2024 0.0320 0.0340 0.0320 0.0340 0.0340 46,686
Oct 24, 2024 0.0410 0.0550 0.0390 0.0390 0.0390 1,456,776
Oct 23, 2024 0.0320 0.0330 0.0320 0.0330 0.0330 150,225
Oct 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 18, 2024 0.0310 0.0310 0.0300 0.0300 0.0300 10,689
Oct 17, 2024 0.0310 0.0310 0.0300 0.0300 0.0300 56,522
Oct 16, 2024 0.0310 0.0310 0.0310 0.0310 0.0310 -
Oct 15, 2024 0.0300 0.0320 0.0300 0.0310 0.0310 84,415
Oct 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 216,531
Oct 11, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 51,531
Oct 10, 2024 0.0290 0.0300 0.0270 0.0270 0.0270 51,993
Oct 9, 2024 0.0280 0.0300 0.0280 0.0280 0.0280 94,953
Oct 8, 2024 0.0260 0.0280 0.0260 0.0270 0.0270 146,604
Oct 7, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 982
Oct 4, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Oct 3, 2024 0.0260 0.0260 0.0240 0.0240 0.0240 13,115
Oct 2, 2024 0.0260 0.0280 0.0250 0.0250 0.0250 38,678
Oct 1, 2024 0.0260 0.0260 0.0230 0.0230 0.0230 21,190
Sep 30, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 278,025
Sep 27, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 51,200
Sep 26, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 25, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 24, 2024 0.0260 0.0260 0.0230 0.0260 0.0260 317,025
Sep 23, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 8,000
Sep 20, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 350,279
Sep 19, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 18, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 17, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 -
Sep 16, 2024 0.0260 0.0280 0.0250 0.0260 0.0260 320,053
Sep 13, 2024 0.0265 0.0265 0.0265 0.0265 0.0265 -
Sep 12, 2024 0.0270 0.0270 0.0265 0.0265 0.0265 27,836
Sep 11, 2024 0.0260 0.0265 0.0260 0.0265 0.0265 23,171
Sep 10, 2024 0.0270 0.0270 0.0260 0.0260 0.0260 136,507
Sep 9, 2024 0.0250 0.0270 0.0250 0.0270 0.0270 14,098
Sep 6, 2024 0.0260 0.0260 0.0260 0.0260 0.0260 46,603
Sep 5, 2024 0.0260 0.0270 0.0260 0.0270 0.0270 60,766
Sep 4, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 3, 2024 0.0270 0.0270 0.0270 0.0270 0.0270 -
Sep 2, 2024 0.0240 0.0270 0.0240 0.0270 0.0270 45,233
Aug 30, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 32,600
Aug 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 255,315
Aug 28, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 461
Aug 27, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 -
Aug 26, 2024 0.0230 0.0230 0.0230 0.0230 0.0230 1,000
Aug 23, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 42,985
Aug 22, 2024 0.0250 0.0250 0.0240 0.0240 0.0240 40,956
Aug 21, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Aug 20, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Aug 19, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Aug 16, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Aug 15, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Aug 14, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 10,000
Aug 13, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 107,029
Aug 12, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 -
Aug 9, 2024 0.0220 0.0220 0.0220 0.0220 0.0220 21,010
Aug 8, 2024 0.0250 0.0250 0.0220 0.0220 0.0220 25,000
Aug 7, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 6, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Aug 5, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 10,721
Aug 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jul 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 13,181
Jul 30, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 -
Jul 29, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 4,000
Jul 26, 2024 0.0270 0.0330 0.0270 0.0330 0.0330 37,324
Jul 25, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 24, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 23, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 22, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 19, 2024 0.0260 0.0260 0.0240 0.0240 0.0240 50,260
Jul 18, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 19,580
Jul 17, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 16, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 50,000
Jul 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 215,000
Jul 9, 2024 0.0260 0.0290 0.0260 0.0290 0.0290 11,289
Jul 8, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 5, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 4, 2024 0.0240 0.0240 0.0240 0.0240 0.0240 -
Jul 3, 2024 0.0230 0.0250 0.0230 0.0240 0.0240 89,795
Jul 2, 2024 0.0300 0.0300 0.0230 0.0230 0.0230 166,916
Jul 1, 2024 0.0280 0.0280 0.0280 0.0280 0.0280 -
Jun 28, 2024 0.0310 0.0310 0.0280 0.0280 0.0280 46,144
Jun 27, 2024 0.0300 0.0310 0.0300 0.0310 0.0310 91,000
Jun 26, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 12,778
Jun 25, 2024 0.0300 0.0360 0.0290 0.0290 0.0290 323,708
Jun 24, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 21, 2024 0.0290 0.0290 0.0290 0.0290 0.0290 -
Jun 20, 2024 0.0300 0.0300 0.0290 0.0290 0.0290 207,249
Jun 19, 2024 0.0320 0.0320 0.0310 0.0320 0.0320 160,076
Jun 18, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jun 17, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 -
Jun 14, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 67,157
Jun 13, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 15,277
Jun 12, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 160,538
Jun 11, 2024 0.0350 0.0360 0.0350 0.0360 0.0360 22,972
Jun 7, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Jun 6, 2024 0.0370 0.0370 0.0370 0.0370 0.0370 -
Jun 5, 2024 0.0350 0.0370 0.0350 0.0370 0.0370 12,550
Jun 4, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 121,428
Jun 3, 2024 0.0400 0.0400 0.0350 0.0350 0.0350 38,000
May 31, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
May 30, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 2
May 29, 2024 0.0400 0.0410 0.0400 0.0410 0.0410 103,661
May 28, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 142
May 27, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 50,000
May 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 69,242
May 21, 2024 0.0400 0.0410 0.0350 0.0390 0.0390 88,800
May 20, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 20,139
May 17, 2024 0.0380 0.0380 0.0350 0.0350 0.0350 30,817
May 16, 2024 0.0380 0.0380 0.0370 0.0370 0.0370 43,621
May 15, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 8,000
May 14, 2024 0.0390 0.0390 0.0380 0.0380 0.0380 17,098
May 13, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 755
May 10, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 88,370
May 9, 2024 0.0360 0.0360 0.0360 0.0360 0.0360 464
May 8, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
May 7, 2024 0.0390 0.0390 0.0340 0.0340 0.0340 75,000
May 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 20,571
May 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,258
Apr 30, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 29, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Apr 26, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 47,785
Apr 24, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Apr 23, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Apr 22, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Apr 19, 2024 0.0350 0.0350 0.0340 0.0340 0.0340 148,194
Apr 18, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 -
Apr 17, 2024 0.0340 0.0340 0.0340 0.0340 0.0340 90,000
Apr 16, 2024 0.0330 0.0330 0.0330 0.0330 0.0330 55,555
Apr 15, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 200,000
Apr 12, 2024 0.0420 0.0420 0.0350 0.0350 0.0350 537,118
Apr 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 5, 2024 0.0390 0.0400 0.0390 0.0400 0.0400 205,601
Apr 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 6,000
Apr 3, 2024 0.0390 0.0390 0.0390 0.0390 0.0390 81,385
Apr 2, 2024 0.0380 0.0380 0.0380 0.0380 0.0380 25,000
Mar 28, 2024 0.0410 0.0410 0.0390 0.0390 0.0390 132,980
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Mar 21, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 320
Mar 20, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 67,500
Mar 19, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 20,000
Mar 18, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 25,000
Mar 15, 2024 0.0410 0.0410 0.0400 0.0400 0.0400 171,000
Mar 14, 2024 0.0400 0.0410 0.0400 0.0410 0.0410 39,000
Mar 13, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 2,717
Mar 12, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 -
Mar 11, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 17,554
Mar 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 25,000
Mar 7, 2024 0.0400 0.0420 0.0400 0.0420 0.0420 19,500
Mar 6, 2024 0.0460 0.0460 0.0160 0.0380 0.0380 270,876
Mar 5, 2024 0.0460 0.0460 0.0460 0.0460 0.0460 3,508
Mar 4, 2024 0.0490 0.0490 0.0460 0.0460 0.0460 200,600
Mar 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 185,000
Feb 28, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 27, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 26, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 23, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 21, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 20,000
Feb 20, 2024 0.0530 0.0530 0.0530 0.0530 0.0530 82,371
Feb 19, 2024 0.0550 0.0550 0.0530 0.0530 0.0530 106,455
Feb 16, 2024 0.0530 0.0530 0.0530 0.0530 0.0530 25,000
Feb 15, 2024 0.0530 0.0530 0.0530 0.0530 0.0530 752
Feb 14, 2024 0.0580 0.0580 0.0530 0.0530 0.0530 17,650
Feb 13, 2024 0.0580 0.0580 0.0580 0.0580 0.0580 120,750
Feb 12, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 20,000
Feb 9, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 5,000
Feb 8, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 -
Feb 7, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 -
Feb 6, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 -
Feb 5, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 -
Feb 2, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 -
Feb 1, 2024 0.0470 0.0470 0.0470 0.0470 0.0470 -
Jan 31, 2024 0.0500 0.0500 0.0470 0.0470 0.0470 55,001
Jan 30, 2024 0.0510 0.0510 0.0500 0.0500 0.0500 36,699
Jan 29, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 25, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 24, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 23, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 59,447
Jan 22, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 19, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 9,428
Jan 18, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 29,818
Jan 17, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 1
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 66,673
Jan 15, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jan 12, 2024 0.0520 0.0520 0.0500 0.0500 0.0500 203,739
Jan 11, 2024 0.0480 0.0480 0.0480 0.0480 0.0480 -
Jan 10, 2024 0.0570 0.0570 0.0480 0.0480 0.0480 360,400

Related Tickers

L1M.AX Lightning Minerals Ltd
0.0740
+2.78%
 
IND.AX Industrial Minerals Ltd
0.1200
-17.24%
 
BOA.AX BOA Resources Limited
0.0190
0.00%
 
IVR.AX Investigator Resources Limited
0.0210
0.00%
 
ARD.AX Argent Minerals Limited
0.0190
+5.56%
 
ADN.AX Andromeda Metals Limited
0.0060
0.00%
 
DEV.AX DevEx Resources Limited
0.0880
+3.53%
 
BML.AX Boab Metals Limited
0.1750
0.00%
 
FMG.AX Fortescue Ltd
17.93
+0.11%