Ausquest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.024	0.024	0.022	0.022	0.022	1,919,031
2022-04-21	0.024	0.025	0.024	0.025	0.025	560,431
2022-04-20	0.025	0.025	0.025	0.025	0.025	284,511
2022-04-19	0.025	0.025	0.024	0.025	0.025	2,033,621
2022-04-14	0.025	0.026	0.025	0.026	0.026	2,510,793
2022-04-13	0.025	0.026	0.024	0.025	0.025	1,604,315
2022-04-12	0.027	0.027	0.025	0.025	0.025	1,769,461
2022-04-11	0.026	0.027	0.025	0.026	0.026	613,699
2022-04-08	0.026	0.027	0.023	0.027	0.027	2,239,828
2022-04-07	0.030	0.030	0.025	0.025	0.025	2,374,063
2022-04-06	0.023	0.030	0.023	0.029	0.029	9,374,838
2022-04-05	0.023	0.023	0.023	0.023	0.023	133,875
2022-04-04	0.022	0.023	0.022	0.023	0.023	865,039
2022-04-01	0.022	0.023	0.022	0.022	0.022	1,011,968
2022-03-31	0.021	0.022	0.021	0.022	0.022	2,589,065
2022-03-30	0.022	0.022	0.022	0.022	0.022	88,729
2022-03-29	0.021	0.021	0.021	0.021	0.021	839,462
2022-03-28	0.021	0.022	0.020	0.021	0.021	2,764,800
2022-03-25	0.022	0.022	0.021	0.021	0.021	312,143
2022-03-24	0.021	0.022	0.021	0.022	0.022	990,425
2022-03-23	0.021	0.022	0.020	0.020	0.020	2,328,757
2022-03-22	0.022	0.022	0.021	0.021	0.021	88,208
2022-03-21	0.021	0.023	0.021	0.021	0.021	9,762,316
2022-03-18	0.021	0.022	0.020	0.020	0.020	5,241,283
2022-03-17	0.019	0.020	0.019	0.019	0.019	6,127,558
2022-03-16	0.018	0.018	0.018	0.018	0.018	589,939
2022-03-15	0.017	0.017	0.017	0.017	0.017	0
2022-03-14	0.018	0.018	0.017	0.017	0.017	991,944
2022-03-11	0.018	0.018	0.018	0.018	0.018	200,000
2022-03-10	0.018	0.018	0.018	0.018	0.018	251,093
2022-03-09	0.017	0.017	0.016	0.017	0.017	440,882
2022-03-08	0.018	0.018	0.017	0.017	0.017	1,828,907
2022-03-07	0.017	0.018	0.017	0.017	0.017	165,885
2022-03-04	0.018	0.018	0.018	0.018	0.018	268,921
2022-03-03	0.018	0.018	0.018	0.018	0.018	808,204
2022-03-02	0.018	0.018	0.018	0.018	0.018	573,284
2022-03-01	0.018	0.018	0.018	0.018	0.018	655,622
2022-02-28	0.017	0.017	0.017	0.017	0.017	1,178,560
2022-02-25	0.018	0.019	0.018	0.019	0.019	882,352
2022-02-24	0.017	0.018	0.017	0.018	0.018	1,504,601
2022-02-23	0.017	0.017	0.017	0.017	0.017	8,505
2022-02-22	0.018	0.018	0.018	0.018	0.018	0
2022-02-21	0.018	0.018	0.018	0.018	0.018	599,865
2022-02-18	0.019	0.019	0.017	0.018	0.018	554,301
2022-02-17	0.018	0.018	0.018	0.018	0.018	674,221
2022-02-16	0.018	0.018	0.017	0.017	0.017	1,045,703
2022-02-15	0.018	0.018	0.017	0.017	0.017	1,045,016
2022-02-14	0.018	0.018	0.018	0.018	0.018	380,000
2022-02-11	0.019	0.019	0.019	0.019	0.019	143,726
2022-02-10	0.019	0.019	0.018	0.018	0.018	1,001,478
2022-02-09	0.019	0.019	0.019	0.019	0.019	500,000
2022-02-08	0.018	0.019	0.018	0.019	0.019	1,185,010
2022-02-07	0.019	0.019	0.018	0.018	0.018	2,501,481
2022-02-04	0.019	0.019	0.019	0.019	0.019	800,000
2022-02-03	0.019	0.019	0.019	0.019	0.019	1,513,999
2022-02-02	0.019	0.019	0.019	0.019	0.019	200,000
2022-02-01	0.019	0.019	0.019	0.019	0.019	1,184,106
2022-01-31	0.018	0.019	0.018	0.018	0.018	1,302,245
2022-01-28	0.017	0.017	0.017	0.017	0.017	75,000
2022-01-27	0.018	0.018	0.016	0.016	0.016	3,455,926

← NewerPage 20 of 22 · 1,271 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.