(ASQ) AUSTRALIAN SILICA QUARTZ GROUP LTD Daily Prices Page 5...
TOC    Company Info for ASQ    Limits
Company Details for (ASQ) AUSTRALIAN SILICA QUARTZ GROUP LTD
Listing Code
| ASQ
|
Listing Name
| AUSTRALIAN SILICA QUARTZ GROUP LTD
|
GICS Sector
| Materials
|
ISIN Name
| ASSET LOANS LTD
|
ISIN Security
| ORDINARY FULLY PAID
|
ISIN Code
| AU000000ASQ1 |
Maximum Price date available .. Tuesday 28th May 2024 Latest price with VOLUME for ASQ .. Tuesday 28th May 2024
ASQ is a company listed with the Australian Stock Exchange (ASX).
Company    Limits (min and Max values)    Basic
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.2 |
MAX
| ###
| ###
| 99.8 |
| |
Limits    Full Scrollable Formatted Daily Prices for ASQ    Bottom
End of day Prices (full format), 150 Days for (ASQ) AUSTRALIAN SILICA QUARTZ GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| ###
| ###
| 98,749
| 0
| 82.6
| 82.6
| 0.0 |
2022-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2022-Jan-04 Tue
| ###
| ###
| ###
| ###
| 146,684
| 0
| 7.7
| 7.7
| 0.0 |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
| 92,257
| 0
| 91.3
| 91.3
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
| 185,821
| 0
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| ###
| ###
| ###
| 562,159
| 0
| 1.4
| 1.4
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| ###
| ###
| 385,252
| 0
| 62.4
| 62.4
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| 0.125
| ###
| 0.125
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| ###
| 0.125
|
|
| 10.8
| 10.8
| 0.0 |
2021-Dec-20 Mon
| ###
| 0.1425
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| 0.145
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2021-Dec-16 Thu
| 0.145
| 0.145
| 0.145
| 0.145
|
|
| ###
| ###
| ### |
2021-Dec-15 Wed
| 0.155
| 0.155
| 0.145
| 0.145
|
|
| 6.0
| 6.0
| ### |
2021-Dec-14 Tue
| 0.145
| 0.145
| 0.145
| 0.145
| 0
|
|
|
| ### |
2021-Dec-13 Mon
| ###
| ###
| ###
| 0.145
|
|
| 13.7
| 13.7
| ### |
2021-Dec-10 Fri
| 0.155
| 0.155
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2021-Dec-09 Thu
| ###
| ###
| 0.155
| 0.155
|
|
| 14.4
| 14.4
| ### |
2021-Dec-08 Wed
| ###
| ###
| 0.155
| 0.155
|
|
| ###
| ###
| ### |
2021-Dec-07 Tue
| 0.155
| 0.155
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2021-Dec-06 Mon
| 0.175
| 0.175
| ###
| 0.145
| 2,224,551
| 194,648
| 0.5
| 0.5
| ### |
2021-Dec-03 Fri
| ###
| 0.1975
| 0.175
| 0.175
| 858,658
| 159,925
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 0.21
| 0.21
| ###
| ###
|
|
| 2.0
| 2.0
| 0.0 |
2021-Dec-01 Wed
| 0.22
| 0.22
| 0.2
| ###
| 773,289
| ###
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| 0.24
| ###
| 0.23
| 2,779,553
| 333,546
| 99.7
| 99.7
| ### |
2021-Nov-29 Mon
| 0.175
| ###
| ###
| ###
| 1,939,979
| 0
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 0.21
| 0.21
| ###
| 0.185
|
|
| 1.9
| 1.9
| ### |
2021-Nov-25 Thu
| 0.185
| 0.21
| 0.185
| ###
| 2,846,022
| 562,089
| 98.5
| 98.5
| 0.0 |
2021-Nov-24 Wed
| 0.175
| 0.185
| 0.175
| 0.175
|
|
| 71.2
| 71.2
| 0.0 |
2021-Nov-23 Tue
| 0.175
| 0.185
| ###
| ###
| 2,399,246
| ###
| 20.2
| 20.2
| 0.0 |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
| 1,509,144
| 0
| 98.9
| 98.9
| 0.0 |
2021-Nov-19 Fri
| 0.145
| 0.145
| 0.145
| 0.145
| 370,478
| ###
| ###
| ###
| ### |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 99.2
| 99.2
| 0.0 |
2021-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| 0.125
| ###
| 1,417,520
| ###
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
| 2,007,682
| 0
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| ###
| 0.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-09 Tue
| ###
| ###
| ###
| ###
| 263,082
| 0
| 97.5
| 97.5
| 0.0 |
2021-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 94.9
| 94.9
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
| 54,574
| 0
| 2.2
| 2.2
| 0.0 |
2021-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-29 Fri
| 0.125
| 0.125
| ###
| ###
| 170,974
| 10,685
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 95.3
| 95.3
| 0.0 |
2021-Oct-27 Wed
| ###
| ###
| ###
| ###
| 109,088
| 0
| 73.6
| 73.6
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
| 50,988
| 0
| 9.7
| 9.7
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| 0.1075
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2021-Oct-21 Thu
| ###
| ###
| ###
| ###
| 73,387
| 0
| ###
| ###
| 0.0 |
2021-Oct-20 Wed
| ###
| ###
| ###
| ###
| 191,088
| 0
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| ###
| ###
| ###
| 474,888
| 0
| 64.5
| 64.5
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2021-Oct-15 Fri
| ###
| ###
| ###
| ###
| 811,852
| 0
| 99.5
| 99.5
| 0.0 |
2021-Oct-14 Thu
| ###
| ###
| ###
| ###
| 136,720
| 0
| 90.5
| 90.5
| 0.0 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
| 227,645
| 0
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| 0.083
| ###
| 0.083
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 0.083
| 0.086
| 0.083
| 0.086
| 36,641
| ###
| 91.2
| 91.2
| ### |
2021-Oct-05 Tue
| 0.084
| 0.084
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2021-Oct-04 Mon
| 0.086
| 0.086
| 0.083
| 0.084
| 203,346
| 17,182
| 22.8
| 22.8
| ### |
2021-Oct-01 Fri
| 0.085
| 0.085
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2021-Sep-30 Thu
| 0.087
| 0.087
| 0.083
| 0.085
|
|
| ###
| ###
| ### |
2021-Sep-29 Wed
| ###
| ###
| 0.087
| 0.087
|
|
| 7.4
| 7.4
| ### |
2021-Sep-28 Tue
| ###
| ###
| ###
| ###
| 84,444
| 0
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| ###
| ###
| 65,588
| 0
| ###
| ###
| 0.0 |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
| 53,578
| 0
| 66.8
| 66.8
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2021-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| ###
| ###
| ###
| ###
| 310,652
| 0
| 14.2
| 14.2
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2021-Sep-15 Wed
| ###
| ###
| ###
| ###
| 202,754
| 0
| 74.1
| 74.1
| 0.0 |
2021-Sep-14 Tue
| ###
| ###
| ###
| ###
| 153,259
| 0
| 94.7
| 94.7
| 0.0 |
2021-Sep-13 Mon
| ###
| ###
| ###
| ###
| 213,874
| 0
| ###
| ###
| 0.0 |
2021-Sep-10 Fri
| 0.086
| ###
| 0.086
| ###
| 46,871
| ###
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| 0.081
| 0.085
|
|
| ###
| ###
| ### |
2021-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| 0.088
| ###
| 675,129
| ###
| 88.7
| 88.7
| 0.0 |
2021-Sep-06 Mon
| 0.089
| ###
| 0.086
| 0.088
| 559,923
| 24,076
| ###
| ###
| ### |
2021-Sep-03 Fri
| ###
| ###
| 0.088
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2021-Sep-02 Thu
| 0.088
| ###
| 0.088
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2021-Aug-31 Tue
| ###
| ###
| 0.089
| 0.089
|
|
| ###
| ###
| ### |
2021-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2021-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-26 Thu
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2021-Aug-25 Wed
| 0.087
| 0.087
| 0.087
| 0.087
| 2,853
| 248
| 62.3
| 62.3
| ### |
2021-Aug-24 Tue
| 0.087
| 0.087
| 0.086
| 0.086
| 62,225
| 5,382
| ###
| ###
| ### |
2021-Aug-23 Mon
| ###
| ###
| 0.088
| 0.088
| 308,881
| ###
| ###
| ###
| ### |
2021-Aug-20 Fri
| ###
| ###
| ###
| ###
| 156,485
| 0
| ###
| ###
| 0.0 |
2021-Aug-19 Thu
| 0.088
| 0.089
| 0.088
| 0.088
| 164,571
| ###
| ###
| ###
| ### |
2021-Aug-18 Wed
| ###
| ###
| 0.087
| 0.088
|
|
| ###
| ###
| ### |
2021-Aug-17 Tue
| ###
| ###
| 0.079
| 0.086
|
|
| 1.2
| 1.2
| ### |
2021-Aug-16 Mon
| ###
| ###
| ###
| ###
| 231,327
| 0
| 12.6
| 12.6
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
| 261,746
| 0
| 27.1
| 27.1
| 0.0 |
2021-Aug-12 Thu
| ###
| ###
| 0.089
| ###
|
|
| 13.5
| 13.5
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
| 129,622
| 0
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| ###
| ###
| ###
| ###
| 95,389
| 0
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
| 362,324
| 0
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
| 620,175
| 0
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
| 334,254
| 0
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
| 115,445
| 0
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| 0.089
| ###
| 0.089
| 0.089
| 91,275
| ###
| 60.6
| 60.6
| ### |
2021-Jul-22 Thu
| ###
| ###
| 0.089
| 0.089
| 19,250
| 856
| 27.5
| 27.5
| ### |
2021-Jul-21 Wed
| 0.089
| ###
| 0.089
| ###
| 417,089
| ###
| ###
| ###
| 0.0 |
2021-Jul-20 Tue
| ###
| ###
| 0.088
| ###
| 85,287
| 3,752
| ###
| ###
| 0.0 |
2021-Jul-19 Mon
| ###
| ###
| ###
| ###
| 103,889
| 0
| ###
| ###
| 0.0 |
2021-Jul-16 Fri
| ###
| ###
| ###
| ###
| 44,846
| 0
| ###
| ###
| 0.0 |
2021-Jul-15 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2021-Jul-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-12 Mon
| ###
| ###
| ###
| ###
| 97,687
| 0
| 33.9
| 33.9
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| ###
| ###
| 254,355
| 0
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| ###
| ###
| ###
| ###
| 134,458
| 0
| ###
| ###
| 0.0 |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2021-Jul-06 Tue
| ###
| ###
| ###
| ###
| 252,951
| 0
| ###
| ###
| 0.0 |
2021-Jul-05 Mon
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-02 Fri
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
| 174,656
| 0
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| ###
| ###
| ###
| ###
| 312,288
| 0
| 8.2
| 8.2
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Jun-28 Mon
| ###
| ###
| ###
| ###
| 331,152
| 0
| 0.3
| 0.3
| 0.0 |
2021-Jun-25 Fri
| ###
| ###
| 0.125
| 0.125
|
|
| 3.9
| 3.9
| 0.0 |
2021-Jun-24 Thu
| 0.125
| ###
| ###
| ###
| 271,324
| 0
| 96.8
| 96.8
| 0.0 |
2021-Jun-23 Wed
| ###
| 0.125
| ###
| 0.125
| 115,573
| 7,223
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| ###
| ###
| ###
| ###
| 163,672
| 0
| 97.5
| 97.5
| 0.0 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
| 772,655
| 0
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| ###
| 0.1225
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 1.0
| 1.0
| 0.0 |
2021-Jun-16 Wed
| 0.125
| ###
| ###
| ###
| 131,742
| 0
| ###
| ###
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| 0.125
| 0.125
| 599,772
| 37,485
| 5.6
| 5.6
| 0.0 |
2021-Jun-11 Fri
| 0.125
| ###
| 0.125
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| ###
| 230,173
| 0
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| 0.125
| ###
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
Server processing from 2024-05-29 19:51:15 thru 2024-05-29 19:51:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|