Ausquest Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.018	0.018	0.016	0.016	0.016	3,455,926
2022-01-25	0.018	0.018	0.017	0.017	0.017	2,739,146
2022-01-24	0.020	0.020	0.018	0.018	0.018	5,316,074
2022-01-21	0.021	0.022	0.021	0.021	0.021	1,460,579
2022-01-20	0.021	0.024	0.021	0.021	0.021	5,248,511
2022-01-19	0.019	0.021	0.018	0.020	0.020	6,133,201
2022-01-18	0.018	0.018	0.018	0.018	0.018	0
2022-01-17	0.018	0.018	0.018	0.018	0.018	117,658
2022-01-14	0.018	0.018	0.018	0.018	0.018	1,252,000
2022-01-13	0.018	0.019	0.018	0.019	0.019	4,301,589
2022-01-12	0.017	0.018	0.017	0.017	0.017	1,755,514
2022-01-11	0.018	0.019	0.018	0.018	0.018	1,039,573
2022-01-10	0.018	0.018	0.018	0.018	0.018	85,000
2022-01-07	0.020	0.020	0.020	0.020	0.020	25,000
2022-01-06	0.019	0.020	0.019	0.020	0.020	548,601
2022-01-05	0.018	0.019	0.018	0.019	0.019	1,554,792
2022-01-04	0.018	0.018	0.018	0.018	0.018	0
2021-12-31	0.018	0.018	0.018	0.018	0.018	206,470
2021-12-30	0.017	0.017	0.017	0.017	0.017	16,500
2021-12-29	0.017	0.017	0.017	0.017	0.017	740,350
2021-12-24	0.018	0.018	0.018	0.018	0.018	0
2021-12-23	0.018	0.018	0.018	0.018	0.018	112,034
2021-12-22	0.018	0.018	0.018	0.018	0.018	55,555
2021-12-21	0.017	0.018	0.017	0.018	0.018	970,194
2021-12-20	0.018	0.018	0.018	0.018	0.018	191,046
2021-12-17	0.018	0.018	0.018	0.018	0.018	1,936,731
2021-12-16	0.017	0.017	0.017	0.017	0.017	1,100,000
2021-12-15	0.017	0.017	0.017	0.017	0.017	3,436
2021-12-14	0.017	0.017	0.017	0.017	0.017	520,000
2021-12-13	0.017	0.017	0.017	0.017	0.017	230,000
2021-12-10	0.018	0.018	0.018	0.018	0.018	0
2021-12-09	0.018	0.018	0.018	0.018	0.018	315,566
2021-12-08	0.017	0.018	0.017	0.018	0.018	861,434
2021-12-07	0.018	0.018	0.016	0.016	0.016	1,617,266
2021-12-06	0.018	0.018	0.018	0.018	0.018	414,500
2021-12-03	0.018	0.019	0.018	0.019	0.019	383,998
2021-12-02	0.018	0.018	0.018	0.018	0.018	262,500
2021-12-01	0.018	0.018	0.018	0.018	0.018	0
2021-11-30	0.019	0.019	0.018	0.018	0.018	262,892
2021-11-29	0.018	0.018	0.018	0.018	0.018	1,632,554
2021-11-26	0.019	0.019	0.018	0.018	0.018	2,328,935
2021-11-25	0.017	0.019	0.017	0.018	0.018	3,611,092
2021-11-24	0.017	0.018	0.017	0.018	0.018	3,809,805
2021-11-23	0.016	0.017	0.016	0.017	0.017	4,405,670
2021-11-22	0.017	0.017	0.016	0.016	0.016	2,476,228
2021-11-19	0.018	0.018	0.017	0.017	0.017	4,824,749
2021-11-18	0.016	0.020	0.016	0.018	0.018	19,183,877
2021-11-17	0.020	0.020	0.015	0.015	0.015	8,531,737
2021-11-16	0.017	0.020	0.017	0.019	0.019	13,988,225
2021-11-15	0.016	0.016	0.015	0.015	0.015	3,848,536
2021-11-12	0.016	0.016	0.016	0.016	0.016	500,000
2021-11-11	0.016	0.016	0.016	0.016	0.016	2,201,108
2021-11-10	0.016	0.016	0.015	0.015	0.015	1,524,987
2021-11-09	0.016	0.016	0.015	0.015	0.015	3,908,731
2021-11-08	0.017	0.017	0.015	0.016	0.016	5,364,107
2021-11-05	0.017	0.017	0.017	0.017	0.017	0
2021-11-04	0.017	0.017	0.017	0.017	0.017	682,866
2021-11-03	0.017	0.017	0.016	0.016	0.016	1,379,675
2021-11-02	0.017	0.017	0.017	0.017	0.017	14,290
2021-11-01	0.017	0.017	0.017	0.017	0.017	258,846

← NewerPage 21 of 22 · 1,266 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.