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

ASX - Delayed Quote AUD

QPM Energy Limited (QPM.AX)

0.0390
+0.0010
+(2.63%)
At close: April 24 at 4:10:06 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.03800.04000.03800.03900.03901,314,738
Apr 23, 20250.03700.03800.03700.03800.0380376,928
Apr 22, 20250.03800.03900.03700.03700.03701,453,158
Apr 17, 20250.03800.03800.03600.03800.0380682,378
Apr 16, 20250.03800.03800.03600.03700.03701,069,564
Apr 15, 20250.03800.03900.03700.03900.0390675,942
Apr 14, 20250.04000.04000.03700.03700.0370439,850
Apr 11, 20250.03900.03900.03800.03900.0390208,900
Apr 10, 20250.03700.03900.03500.03700.03702,056,607
Apr 9, 20250.03600.03600.03400.03400.03401,207,136
Apr 8, 20250.03400.03700.03400.03700.03702,121,122
Apr 7, 20250.03400.03500.03200.03400.03402,819,761
Apr 4, 20250.03600.03700.03500.03700.03701,615,319
Apr 3, 20250.03800.03800.03600.03800.03801,105,902
Apr 2, 20250.03900.04000.03700.03900.03902,400,407
Apr 1, 20250.04000.04000.03800.04000.04002,252,573
Mar 31, 20250.04100.04100.04000.04000.0400197,366
Mar 28, 20250.04100.04300.04100.04200.04201,656,421
Mar 27, 20250.04200.04300.04100.04300.04301,034,523
Mar 26, 20250.04200.04400.03900.04300.04308,473,974
Mar 25, 20250.04500.04500.04200.04300.04302,619,509
Mar 24, 20250.04500.04500.04400.04500.04501,469,152
Mar 21, 20250.04900.04900.04600.04600.0460716,567
Mar 20, 20250.04600.04900.04600.04900.04903,169,675
Mar 19, 20250.04700.04700.04600.04600.04601,083,753
Mar 18, 20250.04700.04900.04700.04700.0470306,608
Mar 17, 20250.04900.04900.04700.04700.04701,316,841
Mar 14, 20250.04700.05000.04700.04800.0480290,367
Mar 13, 20250.04900.05000.04700.04800.0480794,200
Mar 12, 20250.04400.04800.04400.04800.04801,406,710
Mar 11, 20250.04800.04800.04200.04400.04403,528,484
Mar 10, 20250.05000.05000.04800.04800.04801,010,252
Mar 7, 20250.05100.05100.04900.05000.0500659,350
Mar 6, 20250.05000.05200.05000.05100.05102,876,183
Mar 5, 20250.04900.04900.04700.04900.0490854,214
Mar 4, 20250.04700.04900.04700.04900.04903,148,985
Mar 3, 20250.05300.05400.05000.05000.05004,538,442
Feb 28, 20250.05600.05650.05400.05400.05402,794,251
Feb 27, 20250.05700.05900.05600.05600.05601,913,468
Feb 26, 20250.06100.06100.05600.05700.05702,379,238
Feb 25, 20250.06100.06100.05900.06100.06101,248,945
Feb 24, 20250.06300.06300.05800.06100.06101,725,709
Feb 21, 20250.06200.06300.06100.06300.06301,801,858
Feb 20, 20250.06200.06200.06000.06100.06101,930,017
Feb 19, 20250.06000.06300.05900.06100.06105,347,085
Feb 18, 20250.05800.06200.05700.06000.06002,760,430
Feb 17, 20250.05800.05800.05400.05800.058010,037,658
Feb 14, 20250.05800.05800.05700.05700.05701,605,484
Feb 13, 20250.05800.06000.05700.05700.05701,636,923
Feb 12, 20250.05700.06000.05700.06000.06001,296,079
Feb 11, 20250.05800.05800.05700.05700.05701,466,544
Feb 10, 20250.06000.06000.05700.05700.05701,437,235
Feb 7, 20250.06100.06200.06000.06000.0600415,864
Feb 6, 20250.06000.06200.05900.06100.06103,479,482
Feb 5, 20250.05800.06000.05800.05800.0580891,865
Feb 4, 20250.05800.06000.05800.05800.05803,392,405
Feb 3, 20250.06300.06300.05700.05900.05905,666,458
Jan 31, 20250.06200.06400.06100.06400.06409,039,932
Jan 30, 20250.07400.07400.06200.06300.063022,188,516
Jan 29, 20250.07700.07700.07250.07500.07505,331,503
Jan 28, 20250.07000.07900.07000.07500.075011,378,304
Jan 24, 20250.07000.07100.06900.07100.0710560,716
Jan 23, 20250.07000.07300.06900.07000.07004,229,580
Jan 22, 20250.06800.06900.06600.06900.06905,300,797
Jan 21, 20250.06400.06500.06300.06500.0650791,199
Jan 20, 20250.06500.06500.06200.06300.06303,973,665
Jan 17, 20250.06700.06800.06500.06500.0650664,981
Jan 16, 20250.06900.06900.06600.06700.06702,304,161
Jan 15, 20250.06800.07100.06600.06600.06602,460,642
Jan 14, 20250.07100.07100.06300.06800.068014,297,895
Jan 13, 20250.06700.07400.06650.07100.071013,234,060
Jan 10, 20250.06300.06700.06200.06700.06705,319,849
Jan 9, 20250.06100.06300.06100.06300.06301,324,586
Jan 8, 20250.06200.06200.06000.06100.06103,209,177
Jan 7, 20250.06300.06400.06100.06200.06207,575,614
Jan 6, 20250.05700.06300.05700.06200.062010,012,212
Jan 3, 20250.05700.05800.05600.05700.05701,293,512
Jan 2, 20250.05700.05800.05500.05700.05702,054,409
Dec 31, 20240.05700.05800.05500.05600.05601,994,997
Dec 30, 20240.05500.05800.05400.05600.05605,896,289
Dec 27, 20240.05100.05500.05100.05500.05502,937,297
Dec 24, 20240.05200.05200.05000.05100.0510876,972
Dec 23, 20240.05100.05100.05000.05100.0510600,760
Dec 20, 20240.05300.05300.05000.05000.0500765,411
Dec 19, 20240.05200.05200.04800.05100.05109,184,325
Dec 18, 20240.05400.05400.05200.05300.0530360,097
Dec 17, 20240.05000.05400.05000.05400.05401,725,890
Dec 16, 20240.05000.05150.05000.05100.05101,456,157
Dec 13, 20240.05100.05200.05000.05100.05101,922,029
Dec 12, 20240.05200.05200.04900.05100.05103,311,431
Dec 11, 20240.05300.05300.04900.05200.05204,061,602
Dec 10, 20240.05400.05400.05200.05400.05405,128,352
Dec 9, 20240.05400.05700.05100.05300.053012,763,023
Dec 6, 20240.04800.05600.04700.05300.053022,096,647
Dec 5, 20240.04700.04900.04600.04700.04703,394,133
Dec 4, 20240.04700.04800.04600.04600.04609,559,543
Dec 3, 20240.04100.04500.04100.04500.045012,403,769
Dec 2, 20240.04100.04300.04100.04100.04101,226,338
Nov 29, 20240.04300.04300.04100.04200.0420315,637
Nov 28, 20240.04200.04300.04200.04200.0420437,942
Nov 27, 20240.04150.04300.04150.04300.0430933,490
Nov 26, 20240.04200.04300.04000.04200.04204,364,880
Nov 25, 20240.04300.04600.04200.04200.04204,584,510
Nov 22, 20240.04200.04400.04150.04300.04302,669,358
Nov 21, 20240.04300.04400.04200.04200.04204,360,039
Nov 20, 20240.04600.04600.04400.04500.04501,537,808
Nov 19, 20240.04300.04700.04300.04600.04601,887,505
Nov 18, 20240.04600.04600.04300.04300.04305,003,229
Nov 15, 20240.04600.04600.04500.04500.04503,090,034
Nov 14, 20240.04200.04800.04200.04500.045018,585,753
Nov 13, 20240.04000.04100.03900.04100.04105,876,687
Nov 12, 20240.03700.03900.03600.03900.03905,643,786
Nov 11, 20240.03500.03700.03500.03600.03601,102,300
Nov 8, 20240.03300.03500.03300.03500.03501,041,478
Nov 7, 20240.03500.03500.03300.03400.03401,617,539
Nov 6, 20240.03400.03700.03400.03450.03451,445,086
Nov 5, 20240.03500.03500.03300.03300.0330907,472
Nov 4, 20240.03500.03600.03400.03400.03402,720,047
Nov 1, 20240.03600.03600.03400.03500.03503,952,215
Oct 31, 20240.03300.03600.03300.03600.03601,287,566
Oct 30, 20240.03700.03700.03300.03500.03506,527,379
Oct 29, 20240.03700.03800.03700.03700.0370484,413
Oct 28, 20240.04000.04000.03700.03700.03702,514,527
Oct 25, 20240.04000.04100.03900.03900.03901,216,490
Oct 24, 20240.03900.04100.03900.04100.0410907,995
Oct 23, 20240.04000.04100.03900.04000.04001,253,868
Oct 22, 20240.04200.04200.03900.03900.03903,383,815
Oct 21, 20240.03800.04200.03800.04200.04206,697,725
Oct 18, 20240.03800.03800.03700.03800.03801,436,710
Oct 17, 20240.03700.03800.03700.03700.03702,276,785
Oct 16, 20240.03800.03800.03700.03700.0370152,637
Oct 15, 20240.03800.03850.03700.03800.03801,370,645
Oct 14, 20240.03700.03800.03700.03800.03804,806,398
Oct 11, 20240.03800.03800.03700.03700.03701,208,579
Oct 10, 20240.03800.03900.03700.03800.03801,332,637
Oct 9, 20240.03800.03900.03750.03800.03805,553,026
Oct 8, 20240.03600.03700.03500.03700.03701,948,275
Oct 7, 20240.03600.03700.03600.03600.0360538,038
Oct 4, 20240.03500.03700.03500.03700.03702,498,134
Oct 3, 20240.03500.03600.03400.03400.03401,241,838
Oct 2, 20240.03600.03600.03500.03600.03603,332,543
Oct 1, 20240.03500.03600.03500.03600.03601,187,308
Sep 30, 20240.03700.03700.03600.03600.03603,231,943
Sep 27, 20240.03300.03700.03300.03700.03708,136,259
Sep 26, 20240.03200.03200.03200.03200.0320661,070
Sep 25, 20240.03100.03200.03000.03200.0320855,994
Sep 24, 20240.03100.03100.03000.03000.0300960,476
Sep 23, 20240.03300.03300.03100.03200.0320473,578
Sep 20, 20240.03300.03400.03200.03300.03302,377,699
Sep 19, 20240.03100.03300.02900.03300.03301,173,645
Sep 18, 20240.02950.03000.02950.03000.0300474,406
Sep 17, 20240.03000.03100.03000.03000.0300888,868
Sep 16, 20240.03000.03000.02900.02900.02902,258,656
Sep 13, 20240.02900.03000.02900.03000.0300672,852
Sep 12, 20240.03000.03000.02900.02900.0290425,788
Sep 11, 20240.03000.03050.02900.02900.0290351,214
Sep 10, 20240.03000.03100.02900.03000.03003,556,877
Sep 9, 20240.03000.03100.02800.03000.03004,799,754
Sep 6, 20240.03100.03100.02900.03000.03005,603,627
Sep 5, 20240.03200.03200.03000.03100.03104,191,649
Sep 4, 20240.03400.03400.03100.03100.0310964,336
Sep 3, 20240.03400.03400.03300.03300.0330784,800
Sep 2, 20240.03300.03400.03300.03400.03401,289,150
Aug 30, 20240.03400.03400.03300.03300.0330552,208
Aug 29, 20240.03400.03500.03400.03400.03401,498,667
Aug 28, 20240.03600.03600.03400.03600.03609,503,485
Aug 27, 20240.03600.03800.03500.03700.037032,930,093
Aug 26, 20240.03000.03000.03000.03000.0300-
Aug 23, 20240.03000.03000.03000.03000.0300-
Aug 22, 20240.03000.03100.02900.03000.03001,036,275
Aug 21, 20240.03100.03150.02900.03000.03004,086,285
Aug 20, 20240.03200.03200.03100.03200.03201,313,172
Aug 19, 20240.03200.03300.03100.03100.0310809,674
Aug 16, 20240.03200.03300.03200.03300.0330606,788
Aug 15, 20240.03300.03300.03200.03200.03202,169,952
Aug 14, 20240.03400.03400.03300.03400.0340275,594
Aug 13, 20240.03400.03500.03400.03400.03402,510,440
Aug 12, 20240.03400.03500.03400.03400.03402,064,775
Aug 9, 20240.03400.03400.03400.03400.0340743,977
Aug 8, 20240.03300.03400.03300.03400.0340607,041
Aug 7, 20240.03300.03350.03300.03300.0330362,131
Aug 6, 20240.03100.03400.03100.03400.03403,087,836
Aug 5, 20240.03300.03400.03100.03200.03203,364,321
Aug 2, 20240.03300.03400.03250.03400.0340845,676
Aug 1, 20240.03300.03300.03200.03200.0320835,091
Jul 31, 20240.03300.03400.03100.03300.03308,764,333
Jul 30, 20240.03700.03700.03500.03600.03601,763,235
Jul 29, 20240.03500.03700.03500.03700.03705,179,950
Jul 26, 20240.03300.03400.03300.03400.03401,048,731
Jul 25, 20240.03300.03400.03300.03400.0340892,722
Jul 24, 20240.03500.03550.03300.03400.03402,955,639
Jul 23, 20240.03600.03600.03500.03500.0350889,646
Jul 22, 20240.03300.03600.03300.03600.03601,969,128
Jul 19, 20240.03300.03500.03300.03300.0330768,225
Jul 18, 20240.03300.03450.03300.03400.03401,127,471
Jul 17, 20240.03400.03400.03250.03300.03302,400,408
Jul 16, 20240.03400.03500.03300.03300.03301,277,248
Jul 15, 20240.03500.03600.03300.03400.03407,404,829
Jul 12, 20240.03300.03300.03200.03300.03302,823,837
Jul 11, 20240.03300.03600.03300.03300.03302,695,741
Jul 10, 20240.03300.03300.03300.03300.03301,362,610
Jul 9, 20240.03400.03500.03300.03400.0340768,005
Jul 8, 20240.03600.03600.03300.03400.03403,402,306
Jul 5, 20240.03400.03700.03400.03600.03607,366,737
Jul 4, 20240.03600.03600.03400.03400.03404,152,715
Jul 3, 20240.03500.03600.03400.03600.03601,867,203
Jul 2, 20240.03400.03500.03300.03300.03303,003,179
Jul 1, 20240.03300.03400.03200.03400.03405,272,550
Jun 28, 20240.03200.03300.03000.03300.033013,490,190
Jun 27, 20240.03300.03400.03100.03300.03308,523,250
Jun 26, 20240.03300.03500.03200.03300.03303,066,636
Jun 25, 20240.03400.03600.03300.03400.03409,273,626
Jun 24, 20240.03200.03400.03200.03300.03302,063,338
Jun 21, 20240.03500.03500.03200.03300.03301,904,161
Jun 20, 20240.03400.03600.03300.03400.03403,353,147
Jun 19, 20240.03200.03400.03100.03400.03404,308,637
Jun 18, 20240.03100.03300.03000.03300.03303,656,287
Jun 17, 20240.03200.03300.03050.03200.03203,155,969
Jun 14, 20240.03300.03300.03100.03300.03303,003,063
Jun 13, 20240.03200.03300.03100.03300.03301,637,475
Jun 12, 20240.03100.03300.03100.03100.03103,786,185
Jun 11, 20240.03400.03400.03200.03200.03206,781,360
Jun 7, 20240.03400.03400.03300.03300.03305,802,190
Jun 6, 20240.03400.03400.03300.03400.03401,492,829
Jun 5, 20240.03400.03450.03200.03400.03405,330,510
Jun 4, 20240.03500.03500.03400.03500.03505,928,845
Jun 3, 20240.03600.03700.03400.03400.03402,767,973
May 31, 20240.03600.03600.03500.03600.03601,444,991
May 30, 20240.03600.03600.03450.03600.03605,388,118
May 29, 20240.03900.03900.03500.03600.03607,428,547
May 28, 20240.03800.03900.03700.03900.03902,299,475
May 27, 20240.04000.04000.03700.03800.03807,476,225
May 24, 20240.03900.04000.03800.03900.03903,040,171
May 23, 20240.04000.04000.03900.04000.04002,648,199
May 22, 20240.04000.04100.03900.04100.04103,166,615
May 21, 20240.04000.04000.03900.03900.03902,909,224
May 20, 20240.04000.04300.03900.04000.04007,796,420
May 17, 20240.03900.04000.03900.03900.03901,819,803
May 16, 20240.03900.04100.03800.03800.03809,590,916
May 15, 20240.04100.04100.04100.04100.0410-
May 14, 20240.04100.04100.04100.04100.0410-
May 13, 20240.04500.04500.04100.04100.04105,339,160
May 10, 20240.04500.04700.04300.04400.04405,126,119
May 9, 20240.04300.04400.04200.04400.04401,146,278
May 8, 20240.04200.04400.04200.04400.04402,644,264
May 7, 20240.04500.04500.04000.04200.04204,932,167
May 6, 20240.04600.04600.04400.04400.04402,963,128
May 3, 20240.04500.04700.04300.04400.04405,093,399
May 2, 20240.05000.05000.04400.04500.04505,947,156
May 1, 20240.05400.05400.04900.04900.04904,759,207
Apr 30, 20240.05500.05750.05300.05400.05404,637,129
Apr 29, 20240.05400.05700.05200.05300.053011,898,259
Apr 26, 20240.05200.05200.04800.05100.05103,936,968
Apr 24, 20240.05100.05300.05100.05200.05205,741,128