(ASQ) AUSTRALIAN SILICA QUARTZ GROUP LTD Daily Prices Page 6...
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 |
2021-Jun-08 Tue
| ###
| ###
| 0.125
| 0.125
| 754,621
| ###
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| 0.155
| ###
| ###
| 548,623
| ###
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| 0.155
| ###
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2021-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-02 Wed
| ###
| 0.185
| 0.155
| 0.155
|
|
| 0.7
| 0.7
| ### |
2021-Jun-01 Tue
| ###
| ###
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 99.8
| 99.8
| 0.0 |
2021-May-28 Fri
| 0.155
| 0.155
| 0.145
| 0.145
| 1,887,685
| 283,152
| 4.0
| 4.0
| ### |
2021-May-27 Thu
| ###
| ###
| 0.145
| ###
| 4,490,189
| ###
| ###
| ###
| 0.0 |
2021-May-26 Wed
| 0.125
| ###
| ###
| ###
| 4,156,759
| 0
| ###
| ###
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
| 6,496,359
| 0
| 1.3
| 1.3
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
| 334,289
| 0
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 59.5
| 59.5
| 0.0 |
2021-May-19 Wed
| ###
| ###
| ###
| ###
| 1,841,380
| 0
| ###
| ###
| 0.0 |
2021-May-18 Tue
| ###
| ###
| ###
| ###
| 22,827
| 0
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
| 112,580
| 0
| 77.9
| 77.9
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
| 297,529
| 0
| 75.8
| 75.8
| 0.0 |
2021-May-13 Thu
| ###
| ###
| 0.089
| 0.089
| 33,173
| 1,476
| 19.4
| 19.4
| ### |
2021-May-12 Wed
| ###
| ###
| 0.087
| 0.087
|
|
| 12.1
| 12.1
| ### |
2021-May-11 Tue
| 0.089
| ###
| 0.088
| 0.088
|
|
| ###
| ###
| ### |
2021-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2021-May-06 Thu
| 0.087
| 0.087
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2021-May-05 Wed
| 0.087
| 0.088
| 0.087
| 0.088
|
|
| ###
| ###
| ### |
2021-May-04 Tue
| 0.089
| 0.089
| 0.087
| 0.088
| 65,186
| ###
| ###
| ###
| ### |
2021-May-03 Mon
| ###
| ###
| 0.089
| 0.089
|
|
| 23.9
| 23.9
| ### |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 26,428
| 0
| 63.2
| 63.2
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
| 441,288
| 0
| 80.6
| 80.6
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
| 92,942
| 0
| 67.1
| 67.1
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| ###
| ###
| 275,645
| 0
| 65.4
| 65.4
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| ###
| ###
| 203,723
| 0
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| ###
| ###
| 457,056
| 0
| 6.4
| 6.4
| 0.0 |
2021-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| ###
| ###
| ###
| 75,048
| 0
| 7.4
| 7.4
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
| 520,446
| 0
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| ###
| ###
| ###
| ###
| 902,081
| 0
| 7.9
| 7.9
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| ###
| ###
| 2,336,557
| 0
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| ###
| ###
| 280,347
| 0
| 8.2
| 8.2
| 0.0 |
2021-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2021-Apr-06 Tue
| ###
| ###
| ###
| ###
| 336,550
| 0
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| 0.088
| ###
| 0.088
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-31 Wed
| ###
| ###
| 0.084
| 0.084
| 183,040
| 7,687
| ###
| ###
| ### |
2021-Mar-30 Tue
| 0.086
| ###
| 0.086
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 0.083
| 0.089
| 0.082
| 0.089
|
|
| 97.3
| 97.3
| ### |
2021-Mar-26 Fri
| 0.085
| 0.085
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| ###
| ###
| 0.084
| 0.084
|
|
| ###
| ###
| ### |
2021-Mar-24 Wed
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2021-Mar-23 Tue
| ###
| ###
| 0.087
| 0.087
|
|
| ###
| ###
| ### |
2021-Mar-22 Mon
| 0.087
| 0.087
| 0.087
| 0.087
|
|
| 67.5
| 67.5
| ### |
2021-Mar-19 Fri
| 0.085
| 0.086
| 0.085
| 0.086
|
|
| ###
| ###
| ### |
2021-Mar-18 Thu
| 0.089
| 0.089
| 0.089
| 0.089
| 3,557
| ###
| ###
| ###
| ### |
2021-Mar-17 Wed
| 0.089
| 0.089
| 0.082
| 0.083
|
|
| ###
| ###
| 0.0 |
2021-Mar-16 Tue
| 0.087
| ###
| 0.082
| 0.084
|
|
| 12.2
| 12.2
| ### |
2021-Mar-15 Mon
| ###
| ###
| ###
| ###
| 85,455
| 0
| 65.8
| 65.8
| 0.0 |
2021-Mar-12 Fri
| 0.085
| ###
| 0.085
| 0.086
|
|
| 66.3
| 66.3
| ### |
2021-Mar-11 Thu
| ###
| 0.085
| ###
| 0.085
|
|
| ###
| ###
| ### |
2021-Mar-10 Wed
| 0.085
| 0.085
| ###
| ###
| 346,941
| 14,744
| 7.7
| 7.7
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| 0.087
| 0.088
| 89,421
| 3,889
| ###
| ###
| ### |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2021-Mar-05 Fri
| 0.088
| ###
| 0.085
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-04 Thu
| 0.088
| ###
| 0.088
| 0.088
| 405,078
| 17,823
| ###
| ###
| ### |
2021-Mar-03 Wed
| 0.085
| 0.085
| 0.085
| 0.085
| 3,923
| ###
| ###
| ###
| ### |
2021-Mar-02 Tue
| ###
| ###
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2021-Mar-01 Mon
| ###
| ###
| 0.088
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2021-Feb-26 Fri
| ###
| ###
| 0.087
| 0.088
| 319,357
| ###
| ###
| ###
| ### |
2021-Feb-25 Thu
| ###
| ###
| 0.088
| ###
| 706,788
| ###
| 87.6
| 87.6
| 0.0 |
2021-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2021-Feb-18 Thu
| ###
| ###
| ###
| ###
| 74,270
| 0
| 28.3
| 28.3
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| ###
| ###
| 341,772
| 0
| 13.9
| 13.9
| 0.0 |
2021-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| ###
| 661,124
| 0
| 73.4
| 73.4
| 0.0 |
2021-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| 97.1
| 97.1
| 0.0 |
2021-Feb-09 Tue
| ###
| ###
| 0.089
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2021-Feb-08 Mon
| ###
| ###
| ###
| ###
| 517,382
| 0
| 8.4
| 8.4
| 0.0 |
2021-Feb-05 Fri
| ###
| ###
| 0.089
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2021-Feb-04 Thu
| ###
| ###
| ###
| ###
| 54,348
| 0
| ###
| ###
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Feb-02 Tue
| ###
| ###
| ###
| ###
| 59,174
| 0
| ###
| ###
| 0.0 |
2021-Feb-01 Mon
| ###
| ###
| 0.085
| 0.089
| 766,087
| 32,558
| ###
| ###
| ### |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
| 167,346
| 0
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| 0.084
| ###
| 0.083
| 0.085
| 1,539,458
| 63,887
| 85.7
| 85.7
| ### |
2021-Jan-27 Wed
| 0.089
| ###
| 0.083
| 0.084
| 631,683
| ###
| ###
| ###
| ### |
2021-Jan-25 Mon
| ###
| ###
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
2021-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| ###
| ###
| 215,873
| 0
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
| 125,487
| 0
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
| 55,175
| 0
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| 499,246
| 0
| 74.8
| 74.8
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2021-Jan-04 Mon
| 0.083
| ###
| 0.083
| ###
|
|
| 95.0
| 95.0
| 0.0 |
2020-Dec-31 Thu
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 73.6
| 73.6
| ### |
2020-Dec-30 Wed
| 0.084
| 0.084
| 0.082
| 0.082
|
|
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| 0.084
| 0.084
| 0.084
| 0.084
|
|
| 62.3
| 62.3
| ### |
2020-Dec-24 Thu
| 0.085
| 0.085
| 0.082
| 0.084
| 108,751
| 9,080
| 20.0
| 20.0
| ### |
2020-Dec-23 Wed
| ###
| 0.082
| ###
| 0.082
| 301,645
| ###
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| 0.084
| 0.084
| 0.084
| 0.084
| 123,055
| ###
| 76.7
| 76.7
| ### |
2020-Dec-21 Mon
| ###
| ###
| 0.083
| 0.084
|
|
| 1.5
| 1.5
| ### |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
| 145,423
| 0
| 85.6
| 85.6
| 0.0 |
2020-Dec-17 Thu
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| 65.5
| 65.5
| ### |
2020-Dec-16 Wed
| 0.085
| 0.086
| 0.083
| 0.086
|
|
| ###
| ###
| ### |
2020-Dec-15 Tue
| 0.088
| 0.088
| 0.085
| 0.085
|
|
| 22.8
| 22.8
| ### |
2020-Dec-14 Mon
| ###
| ###
| 0.089
| 0.089
|
|
| ###
| ###
| ### |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
| 51,342
| 0
| 75.9
| 75.9
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2020-Dec-08 Tue
| ###
| ###
| ###
| ###
| 455,873
| 0
| ###
| ###
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
| 417,446
| 0
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
| 3,537,720
| 0
| ###
| ###
| 0.0 |
2020-Dec-03 Thu
| ###
| 0.125
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 613,725
| 0
| 67.5
| 67.5
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| 0.089
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2020-Nov-20 Fri
| 0.087
| ###
| 0.087
| ###
| 1,751,488
| 76,189
| 95.7
| 95.7
| 0.0 |
2020-Nov-19 Thu
| 0.081
| 0.088
| 0.081
| 0.086
| 1,081,782
| ###
| 94.7
| 94.7
| ### |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| 0.078
| 0.084
| 0.078
| 0.084
|
|
| 95.1
| 95.1
| ### |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Nov-13 Fri
| 0.079
| ###
| 0.078
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 0.078
| 0.081
| 0.078
| 0.079
|
|
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| 0.083
| ###
| 0.083
| 154,583
| ###
| 88.0
| 88.0
| 0.0 |
2020-Nov-10 Tue
| 0.081
| 0.081
| ###
| 0.081
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| 0.085
| 0.086
| 0.081
| 0.081
| 148,924
| ###
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2020-Nov-05 Thu
| 0.082
| 0.087
| 0.082
| 0.087
| 166,324
| 14,054
| ###
| ###
| ### |
2020-Nov-04 Wed
| ###
| 0.082
| ###
| 0.082
|
|
| 83.1
| 83.1
| 0.0 |
2020-Nov-03 Tue
| 0.078
| 0.078
| 0.078
| 0.078
| 50,571
| 3,944
| ###
| ###
| 0.0 |
Server processing from 2024-05-29 19:42:54 thru 2024-05-29 19:42:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|