Ausquest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.020	0.020	0.020	0.020	0.020	157,900
2022-07-18	0.020	0.021	0.019	0.021	0.021	2,309,787
2022-07-15	0.020	0.021	0.020	0.021	0.021	1,324,748
2022-07-14	0.021	0.021	0.021	0.021	0.021	659,848
2022-07-13	0.021	0.021	0.020	0.020	0.020	172,413
2022-07-12	0.021	0.021	0.021	0.021	0.021	0
2022-07-11	0.020	0.021	0.020	0.021	0.021	246,000
2022-07-08	0.020	0.020	0.020	0.020	0.020	13,192
2022-07-07	0.020	0.020	0.019	0.020	0.020	854,217
2022-07-06	0.020	0.021	0.018	0.019	0.019	1,143,098
2022-07-05	0.021	0.022	0.021	0.021	0.021	563,000
2022-07-04	0.023	0.024	0.021	0.021	0.021	2,008,570
2022-07-01	0.021	0.023	0.021	0.023	0.023	1,349,112
2022-06-30	0.023	0.023	0.021	0.021	0.021	725,785
2022-06-29	0.022	0.023	0.022	0.023	0.023	69,400
2022-06-28	0.023	0.023	0.022	0.023	0.023	169,856
2022-06-27	0.024	0.024	0.023	0.023	0.023	104,800
2022-06-24	0.024	0.024	0.023	0.023	0.023	518,413
2022-06-23	0.024	0.024	0.023	0.023	0.023	646,518
2022-06-22	0.023	0.023	0.023	0.023	0.023	832
2022-06-21	0.025	0.025	0.023	0.023	0.023	72,202
2022-06-20	0.025	0.025	0.025	0.025	0.025	488,977
2022-06-17	0.026	0.026	0.026	0.026	0.026	0
2022-06-16	0.026	0.027	0.026	0.026	0.026	589,156
2022-06-15	0.024	0.026	0.024	0.026	0.026	1,818,617
2022-06-14	0.022	0.024	0.021	0.024	0.024	3,056,746
2022-06-10	0.028	0.028	0.024	0.024	0.024	2,047,115
2022-06-09	0.028	0.028	0.026	0.026	0.026	1,304,119
2022-06-08	0.027	0.027	0.027	0.027	0.027	350,787
2022-06-07	0.027	0.027	0.027	0.027	0.027	483,381
2022-06-06	0.029	0.029	0.027	0.027	0.027	2,119,499
2022-06-03	0.025	0.028	0.025	0.028	0.028	4,429,635
2022-06-02	0.023	0.024	0.023	0.024	0.024	2,171,361
2022-06-01	0.022	0.023	0.022	0.023	0.023	421,400
2022-05-31	0.023	0.023	0.022	0.022	0.022	179,413
2022-05-30	0.021	0.023	0.021	0.022	0.022	1,024,593
2022-05-27	0.020	0.020	0.020	0.020	0.020	364,665
2022-05-26	0.020	0.020	0.020	0.020	0.020	284,241
2022-05-25	0.019	0.020	0.019	0.020	0.020	1,199,575
2022-05-24	0.020	0.020	0.020	0.020	0.020	0
2022-05-23	0.019	0.020	0.019	0.020	0.020	427,374
2022-05-20	0.020	0.020	0.020	0.020	0.020	0
2022-05-19	0.020	0.020	0.020	0.020	0.020	0
2022-05-18	0.018	0.020	0.018	0.020	0.020	747,529
2022-05-17	0.019	0.019	0.018	0.018	0.018	389,469
2022-05-16	0.020	0.020	0.020	0.020	0.020	0
2022-05-13	0.020	0.020	0.020	0.020	0.020	0
2022-05-12	0.020	0.020	0.020	0.020	0.020	611,336
2022-05-11	0.019	0.020	0.019	0.020	0.020	83,349
2022-05-10	0.020	0.021	0.019	0.019	0.019	2,641,546
2022-05-09	0.021	0.021	0.020	0.021	0.021	3,502,850
2022-05-06	0.020	0.022	0.020	0.020	0.020	1,596,694
2022-05-05	0.022	0.022	0.020	0.020	0.020	926,179
2022-05-04	0.021	0.021	0.020	0.021	0.021	1,525,014
2022-05-03	0.022	0.022	0.020	0.021	0.021	920,603
2022-05-02	0.022	0.022	0.022	0.022	0.022	50,000
2022-04-29	0.021	0.024	0.021	0.021	0.021	1,639,096
2022-04-28	0.021	0.022	0.021	0.022	0.022	634,628
2022-04-27	0.021	0.021	0.021	0.021	0.021	692,518
2022-04-26	0.022	0.022	0.021	0.021	0.021	582,053

← NewerPage 19 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.