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

ASX - Delayed Quote AUD

QuickFee Limited (QFE.AX)

0.0510
-0.0040
(-7.27%)
At close: 12:28:41 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.05600.05600.05100.05100.0510859,687
May 2, 20250.06300.06300.05500.05500.055080,618
May 1, 20250.06700.06700.06300.06700.06707,520
Apr 30, 20250.06600.06800.06600.06700.0670385,628
Apr 29, 20250.07000.07000.06000.06800.0680549,591
Apr 28, 20250.07000.07500.07000.07500.07508,944
Apr 24, 20250.07100.07300.07100.07300.073034,500
Apr 23, 20250.07100.07100.07000.07000.070016,713
Apr 22, 20250.07700.07700.07000.07000.0700177,794
Apr 17, 20250.07800.07800.07800.07800.0780-
Apr 16, 20250.07500.07800.07500.07800.078020,400
Apr 15, 20250.07600.07600.07500.07500.075012,969
Apr 14, 20250.07600.07600.07500.07500.0750115,766
Apr 11, 20250.07000.07000.07000.07000.070015,475
Apr 10, 20250.07000.07000.07000.07000.0700-
Apr 9, 20250.06700.07000.06700.07000.070057,945
Apr 8, 20250.07000.07000.07000.07000.07003,500
Apr 7, 20250.07100.07100.06400.06600.0660727,843
Apr 4, 20250.07200.07200.07100.07100.0710212,633
Apr 3, 20250.08500.08500.08500.08500.0850-
Apr 2, 20250.08500.08500.08500.08500.0850-
Apr 1, 20250.08500.08500.08500.08500.0850186
Mar 31, 20250.08700.08700.08700.08700.0870-
Mar 28, 20250.08700.08700.08700.08700.0870-
Mar 27, 20250.08700.08700.08700.08700.087073,562
Mar 26, 20250.06600.08700.06600.08700.087025,950
Mar 25, 20250.08100.08100.08100.08100.0810-
Mar 24, 20250.08100.08100.08100.08100.081016,772
Mar 21, 20250.08300.08300.08300.08300.083014,197
Mar 20, 20250.09000.09000.09000.09000.0900-
Mar 19, 20250.09000.09000.09000.09000.09008,758
Mar 18, 20250.09000.09000.09000.09000.090040,000
Mar 17, 20250.09100.09100.09000.09000.090063,000
Mar 14, 20250.09500.09500.09500.09500.09502,500
Mar 13, 20250.09300.09300.09300.09300.09308,300
Mar 12, 20250.09200.09400.09200.09400.094050,200
Mar 11, 20250.10000.10000.10000.10000.1000-
Mar 10, 20250.10000.10000.10000.10000.1000-
Mar 7, 20250.10000.10000.10000.10000.100013,540
Mar 6, 20250.09900.10000.09900.10000.100060,000
Mar 5, 20250.10500.10500.10500.10500.1050-
Mar 4, 20250.10500.10500.10500.10500.1050-
Mar 3, 20250.10500.10500.10500.10500.1050-
Feb 28, 20250.10000.10500.09900.10500.1050320,044
Feb 27, 20250.10000.10000.10000.10000.1000-
Feb 26, 20250.10000.10000.10000.10000.100054,792
Feb 25, 20250.10000.10500.10000.10500.10508,177
Feb 24, 20250.10500.10500.10000.10000.100037,988
Feb 21, 20250.10500.11000.10500.11000.1100167,210
Feb 20, 20250.10000.10000.10000.10000.100016,980
Feb 19, 20250.10000.10000.10000.10000.10004,927
Feb 18, 20250.10000.10000.10000.10000.100022,525
Feb 17, 20250.10000.10000.10000.10000.100044,175
Feb 14, 20250.10000.10000.10000.10000.10004,354
Feb 13, 20250.11000.11000.11000.11000.1100-
Feb 12, 20250.11000.11000.11000.11000.1100213,309
Feb 11, 20250.11000.11000.10500.11000.110039,349
Feb 10, 20250.11000.11500.11000.11500.115086,766
Feb 7, 20250.11000.11000.11000.11000.110051,566
Feb 6, 20250.11500.11500.11500.11500.115038,441
Feb 5, 20250.11000.11500.11000.11500.1150167,857
Feb 4, 20250.11250.11250.11250.11250.1125-
Feb 3, 20250.11250.11250.11250.11250.11258,333
Jan 31, 20250.11500.11500.11000.11000.110071,252
Jan 30, 20250.11000.11000.11000.11000.1100794,478
Jan 29, 20250.11500.11500.11500.11500.115019,454
Jan 28, 20250.11000.11000.11000.11000.1100150,000
Jan 24, 20250.11000.11000.11000.11000.1100-
Jan 23, 20250.11000.11000.11000.11000.1100-
Jan 22, 20250.11000.11500.11000.11000.110074,298
Jan 21, 20250.11500.11500.11500.11500.1150203,037
Jan 20, 20250.11500.11500.11000.11500.1150180,546
Jan 17, 20250.11000.11000.11000.11000.110085,965
Jan 16, 20250.11000.11000.11000.11000.11009,090
Jan 15, 20250.10500.10500.10500.10500.1050108,447
Jan 14, 20250.10000.10000.10000.10000.10001,900
Jan 13, 20250.11000.11000.10500.10500.1050240,111
Jan 10, 20250.11500.11500.11000.11000.110015,442
Jan 9, 20250.11000.11000.11000.11000.110038,095
Jan 8, 20250.10500.11000.10500.11000.110058,951
Jan 7, 20250.11000.11000.09500.09500.095090,423
Jan 6, 20250.10500.10500.10500.10500.10507,692
Jan 3, 20250.10500.11000.10500.11000.110023,835
Jan 2, 20250.11500.11500.10000.11000.1100673,945
Dec 31, 20240.11500.11500.11500.11500.115021,300
Dec 30, 20240.12000.12000.11500.11500.11509,431
Dec 27, 20240.12000.12000.12000.12000.120042
Dec 24, 20240.12000.12000.12000.12000.1200157,729
Dec 23, 20240.11500.12000.11500.12000.1200156,495
Dec 20, 20240.11500.12000.11500.11500.1150179,335
Dec 19, 20240.12000.12000.11000.12000.1200140,238
Dec 18, 20240.12000.12000.12000.12000.1200352,637
Dec 17, 20240.12000.12000.12000.12000.12004,771
Dec 16, 20240.12000.12000.11000.12000.1200133,588
Dec 13, 20240.12500.13000.12500.12500.1250203,784
Dec 12, 20240.11000.13000.11000.12500.1250265,839
Dec 11, 20240.11000.11000.11000.11000.11002,487
Dec 10, 20240.11500.11500.11500.11500.115047,422
Dec 9, 20240.11500.11500.11500.11500.1150130,342
Dec 6, 20240.11500.11500.11500.11500.115099,923
Dec 5, 20240.11000.11000.11000.11000.1100155,132
Dec 4, 20240.11000.11000.11000.11000.110051,346
Dec 3, 20240.11500.11500.11500.11500.115077,081
Dec 2, 20240.11500.11500.11000.11500.115050,010
Nov 29, 20240.12000.12000.11500.11500.1150169,631
Nov 28, 20240.12000.12500.11500.12000.1200189,950
Nov 27, 20240.11500.12000.11500.12000.120065,205
Nov 26, 20240.11000.11500.11000.11500.115031,427
Nov 25, 20240.11000.11500.10500.11500.115090,233
Nov 22, 20240.11000.11000.11000.11000.1100-
Nov 21, 20240.11000.11000.11000.11000.11005,000
Nov 20, 20240.11500.11500.11000.11500.115077,158
Nov 19, 20240.11500.11500.11500.11500.11502,608
Nov 18, 20240.11750.12000.11750.12000.120021,749
Nov 15, 20240.11500.12000.11500.11500.11507,458
Nov 14, 20240.11500.11500.11000.11000.110056,300
Nov 13, 20240.11500.11500.11500.11500.1150918
Nov 12, 20240.11500.11500.11500.11500.11504,746
Nov 11, 20240.12000.12000.11500.11500.115033,662
Nov 8, 20240.11500.11500.10500.11000.1100291,283
Nov 7, 20240.11500.11500.11500.11500.115079,000
Nov 6, 20240.12000.12000.12000.12000.1200104,219
Nov 5, 20240.11500.11500.11500.11500.115013
Nov 4, 20240.11000.11500.11000.11500.115057,833
Nov 1, 20240.11500.11500.11500.11500.1150100,000
Oct 31, 20240.13000.13000.13000.13000.130024,230
Oct 30, 20240.13000.13000.13000.13000.130048,388
Oct 29, 20240.13500.13500.13500.13500.135075
Oct 28, 20240.14000.14000.13500.13500.1350376,877
Oct 25, 20240.12000.14000.11500.13500.1350275,419
Oct 24, 20240.12000.12500.11500.12500.1250111,939
Oct 23, 20240.12000.12000.12000.12000.1200117,538
Oct 22, 20240.11500.12000.11500.12000.1200319,463
Oct 21, 20240.10000.12000.09900.11000.1100217,774
Oct 18, 20240.09900.09900.09900.09900.099025,000
Oct 17, 20240.09800.09900.09800.09900.099024,088
Oct 16, 20240.09200.10500.09200.09800.0980228,968
Oct 15, 20240.09600.09600.09500.09600.0960112,060
Oct 14, 20240.09400.09600.09400.09600.0960162,600
Oct 11, 20240.09000.09000.09000.09000.0900264,495
Oct 10, 20240.09000.09000.09000.09000.0900-
Oct 9, 20240.09000.09000.09000.09000.09005,666
Oct 8, 20240.09000.09000.08400.08900.0890377,319
Oct 7, 20240.09300.09400.09000.09000.090013,913
Oct 4, 20240.09700.09700.09000.09000.0900206,216
Oct 3, 20240.09800.09800.09600.09600.096018,419
Oct 2, 20240.09400.09800.09000.09800.0980152,626
Oct 1, 20240.08800.09000.08800.09000.0900511,280
Sep 30, 20240.08400.08700.08400.08700.0870165,106
Sep 27, 20240.08400.08400.08300.08300.083063,443
Sep 26, 20240.08200.08300.08200.08300.0830109,771
Sep 25, 20240.08100.08300.08100.08300.0830206,910
Sep 24, 20240.07200.08100.07200.08100.0810653,808
Sep 23, 20240.06800.07000.06800.07000.070062,122
Sep 20, 20240.06700.06700.06700.06700.0670-
Sep 19, 20240.06700.06700.06700.06700.06706,000
Sep 18, 20240.06600.06600.06600.06600.066018,948
Sep 17, 20240.06500.06600.06500.06600.066013,406
Sep 16, 20240.06500.06500.06500.06500.065010,000
Sep 13, 20240.06400.06400.06400.06400.064016,061
Sep 12, 20240.06300.06300.06300.06300.0630-
Sep 11, 20240.06300.06300.06300.06300.0630-
Sep 10, 20240.06300.06300.06300.06300.0630-
Sep 9, 20240.06300.06300.06300.06300.0630149,300
Sep 6, 20240.06400.06400.06400.06400.064026,707
Sep 5, 20240.06500.06500.06300.06300.0630326,735
Sep 4, 20240.06900.06900.06300.06300.0630340,263
Sep 3, 20240.07200.07200.07200.07200.0720-
Sep 2, 20240.07200.07200.07200.07200.0720-
Aug 30, 20240.07200.07200.07200.07200.07207,038
Aug 29, 20240.07200.07200.06900.06900.069091,797
Aug 28, 20240.07000.07000.07000.07000.070020,000
Aug 27, 20240.07400.07500.07000.07000.0700209,561
Aug 26, 20240.07400.07500.07400.07500.0750156,101
Aug 23, 20240.07300.07300.07300.07300.0730-
Aug 22, 20240.07500.07500.07200.07300.0730343,333
Aug 21, 20240.07100.07300.07100.07300.0730424,528
Aug 20, 20240.07300.07300.07300.07300.0730115,753
Aug 19, 20240.07300.07300.07300.07300.073068,494
Aug 16, 20240.07300.07300.07300.07300.07304,344
Aug 15, 20240.07300.07300.07300.07300.0730-
Aug 14, 20240.07300.07300.07300.07300.0730-
Aug 13, 20240.07300.07300.07300.07300.073088,735
Aug 12, 20240.07350.07350.07300.07300.073063,302
Aug 9, 20240.07600.07600.07500.07500.0750224,200
Aug 8, 20240.07500.07500.07500.07500.0750239,126
Aug 7, 20240.07500.07500.07500.07500.0750714
Aug 6, 20240.07500.07500.07500.07500.075064,500
Aug 5, 20240.07700.07700.07700.07700.07707,000
Aug 2, 20240.07500.07500.07500.07500.0750-
Aug 1, 20240.07700.07700.07500.07500.075099,436
Jul 31, 20240.07700.07700.07700.07700.07709,862
Jul 30, 20240.07800.08100.07800.07900.079026,095
Jul 29, 20240.07800.08100.07800.08000.08009,543
Jul 26, 20240.07600.08000.07600.08000.0800156,390
Jul 25, 20240.08000.08000.07900.08000.0800190,000
Jul 24, 20240.08000.08200.07800.07800.0780100,718
Jul 23, 20240.08000.08000.08000.08000.0800-
Jul 22, 20240.08500.08500.08000.08000.0800108,954
Jul 19, 20240.08800.08800.08800.08800.0880119
Jul 18, 20240.08800.09000.08800.08800.08801,326,277
Jul 17, 20240.09000.09000.09000.09000.0900737
Jul 16, 20240.07100.10000.07100.10000.1000248,443
Jul 15, 20240.07100.07100.07100.07100.07106,700
Jul 12, 20240.07200.07200.07200.07200.07206,749
Jul 11, 20240.06900.06900.06900.06900.069018,927
Jul 10, 20240.06800.06800.06800.06800.06801,000
Jul 9, 20240.07000.07100.07000.07100.071081,380
Jul 8, 20240.06800.06800.06800.06800.0680105,061
Jul 5, 20240.06800.06800.06700.06700.067050,830
Jul 4, 20240.06700.06700.06600.06600.066096,055
Jul 3, 20240.06600.06600.06600.06600.06605,119
Jul 2, 20240.06600.06600.06600.06600.066024,834
Jul 1, 20240.06800.06800.06400.06400.0640285,015
Jun 28, 20240.07100.07100.06800.06800.0680323,888
Jun 27, 20240.07200.07300.07100.07100.071013,900
Jun 26, 20240.07100.07300.07100.07100.071041,900
Jun 25, 20240.07300.07300.07100.07100.0710210,573
Jun 24, 20240.07300.07300.07300.07300.073015,832
Jun 21, 20240.07400.07400.07100.07200.0720314,843
Jun 20, 20240.07400.07500.07400.07400.074019,631
Jun 19, 20240.07500.07500.07400.07400.074041,455
Jun 18, 20240.07400.07400.07400.07400.0740110,256
Jun 17, 20240.07400.07400.07400.07400.074030,506
Jun 14, 20240.07500.07500.07400.07400.074046,200
Jun 13, 20240.07900.08000.07300.07500.0750249,152
Jun 12, 20240.08100.08100.07900.07900.0790190,229
Jun 11, 20240.08200.08200.08100.08100.0810248,547
Jun 7, 20240.08200.08400.08100.08400.0840145,030
Jun 6, 20240.08300.08300.08300.08300.083012,000
Jun 5, 20240.08300.08400.08200.08200.082098,231
Jun 4, 20240.08300.08300.08300.08300.08309,051
Jun 3, 20240.08400.08400.08300.08300.083061,619
May 31, 20240.08100.08100.08100.08100.081022,000
May 30, 20240.08200.08200.08200.08200.082011,647
May 29, 20240.07900.08500.07900.08200.0820338,553
May 28, 20240.07700.07700.07700.07700.077024,874
May 27, 20240.07700.07800.07700.07700.077075,000
May 24, 20240.07800.07800.07700.07700.077021,390
May 23, 20240.07900.07900.07900.07900.079020,000
May 22, 20240.08100.08100.07800.07800.078055,826
May 21, 20240.07800.07800.07800.07800.0780-
May 20, 20240.08100.08200.07800.07800.078019,743
May 17, 20240.08000.08000.07900.07900.079056,137
May 16, 20240.08000.08000.08000.08000.080026,000
May 15, 20240.08000.08000.08000.08000.080035,530
May 14, 20240.08000.08000.08000.08000.08002,052
May 13, 20240.08400.08600.08400.08500.0850119,227
May 10, 20240.08000.08000.08000.08000.080081,294
May 9, 20240.08000.08000.08000.08000.0800-
May 8, 20240.08000.08000.08000.08000.0800-
May 7, 20240.08000.08000.08000.08000.080030,000
May 6, 20240.08100.08100.08000.08000.080058,016

Related Tickers

CC5.AX Clever Culture Systems Limited
0.0180
-5.26%
 
MP1.AX Megaport Limited
11.26
-2.68%
 
ZS Zscaler, Inc.
230.47
+1.50%
 
MSFT Microsoft Corporation
435.28
+2.32%