Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 25-May-29 09:20:26 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(QGL) QUANTUM GRAPHITE LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for QGL    Limits Next Section


Company Details for (QGL) QUANTUM GRAPHITE LIMITED

Listing Code QGL
Listing Name QUANTUM GRAPHITE LIMITED
GICS Sector Materials
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 28th May 2025
Latest price with VOLUME for QGL .. Friday 1st November 2024

QGL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 0.79 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for QGL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 Next >>


End of day Prices (full format),

225 Days for (QGL) QUANTUM GRAPHITE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Sep-23 Fri ### ### 0.375 0.375 32,545 ### 13.3 13.3 ###
2022-Sep-21 Wed ### ### 0.375 ### ### ### 0.0
2022-Sep-20 Tue 0.375 0.4 0.375 0.4 46,947 ### ### ### 0.0
2022-Sep-19 Mon 0.375 ### ### ### 74,580 0 38.7 38.7 0.0
2022-Sep-16 Fri ### 0.375 ### ### 83.8 83.8 0.0
2022-Sep-15 Thu ### ### ### ### ### ### 0.0
2022-Sep-14 Wed ### 0.375 ### 0.375 ### ### ###
2022-Sep-13 Tue ### 0.375 0.355 ### ### ### 0.0
2022-Sep-12 Mon 0.4 0.4 ### ### ### ### 0.0
2022-Sep-09 Fri ### 0.4 0.375 0.4 62,229 ### ### ### 0.0
2022-Sep-08 Thu 0.4 ### 0.3875 ### 161,023 ### 15.6 15.6 0.0
2022-Sep-07 Wed 0.4 0.4 0.385 0.385 15.7 15.7 0.0
2022-Sep-06 Tue ### 0.4 ### 0.4 79,724 15,944 ### ### 0.0
2022-Sep-05 Mon 0.375 0.375 ### ### ### ### 0.0
2022-Sep-02 Fri ### 0.375 ### ### 81,076 ### ### ### 0.0
2022-Sep-01 Thu ### ### 0.325 0.325 ### ### ###
2022-Aug-31 Wed ### ### ### ### ### ### 0.0
2022-Aug-30 Tue ### ### ### ### 58,876 0 ### ### 0.0
2022-Aug-29 Mon ### 0.385 ### ### 102,846 ### 71.2 71.2 0.0
2022-Aug-26 Fri ### ### ### ### 56,252 0 ### ### 0.0
2022-Aug-25 Thu 0.375 0.375 ### ### ### ### 0.0
2022-Aug-24 Wed 0.385 0.385 0.375 0.375 23,145 ### ### ### ###
2022-Aug-23 Tue 0.375 0.385 0.375 0.385 28,840 10,959 88.3 88.3 0.0
2022-Aug-22 Mon 0.375 0.375 0.375 0.375 12,179 ### ### ### ###
2022-Aug-19 Fri 0.385 ### 0.385 0.385 ### ### 0.0
2022-Aug-18 Thu ### ### ### ### ### ### 0.0
2022-Aug-17 Wed ### ### ### 0.4 ### ### 0.0
2022-Aug-16 Tue ### ### ### 0.4 33.8 33.8 0.0
2022-Aug-15 Mon ### 0.41 ### 0.41 77.4 77.4 ###
2022-Aug-12 Fri ### ### ### 0.4 59,423 0 78.9 78.9 0.0
2022-Aug-11 Thu 0.41 ### ### 0.4 175,473 0 ### ### 0.0
2022-Aug-10 Wed 0.4 0.41 0.4 0.41 ### ### ###
2022-Aug-09 Tue 0.4 ### 0.4 0.4 ### ### 0.0
2022-Aug-08 Mon ### ### 0.4 0.4 74,183 ### ### ### 0.0
2022-Aug-05 Fri 0.41 ### 0.41 ### 73.4 73.4 0.0
2022-Aug-04 Thu 0.42 0.42 0.41 0.41 19.9 19.9 ###
2022-Aug-03 Wed 0.42 0.42 0.41 ### 22.0 22.0 0.0
2022-Aug-02 Tue 0.41 0.42 0.41 0.42 51,155 21,229 87.5 87.5 ###
2022-Aug-01 Mon 0.42 0.42 ### 0.41 129,570 ### 27.4 27.4 ###
2022-Jul-29 Fri 0.42 0.42 0.41 0.42 40,829 16,944 63.7 63.7 ###
2022-Jul-28 Thu 0.42 0.42 ### 0.42 ### ### ###
2022-Jul-27 Wed 0.42 0.42 ### 0.42 8,977 1,885 65.7 65.7 ###
2022-Jul-26 Tue 0.425 0.425 ### 0.42 323,975 68,844 ### ### ###
2022-Jul-25 Mon 0.43 0.43 0.42 0.4225 25,149 10,688 ### ### ###
2022-Jul-22 Fri 0.425 ### ### 0.43 76.4 76.4 ###
2022-Jul-21 Thu 0.41 0.425 0.41 ### 65,686 27,423 ### ### 0.0
2022-Jul-20 Wed 0.41 0.41 0.41 0.41 0 ###
2022-Jul-19 Tue 0.41 0.41 0.41 0.41 0 ###
2022-Jul-18 Mon ### ### ### 0.41 6.3 6.3 ###
2022-Jul-15 Fri 0.44 0.44 0.425 ### ### ### 0.0
2022-Jul-14 Thu 0.44 0.44 0.43 ### 30,589 ### ### ### 0.0
2022-Jul-13 Wed 0.44 0.44 ### ### 19,423 4,273 25.5 25.5 0.0
2022-Jul-12 Tue 0.445 0.445 0.43 0.44 ### ### ###
2022-Jul-11 Mon ### 0.45 ### 0.445 216,240 48,654 ### ### ###
2022-Jul-08 Fri 0.44 0.44 0.43 ### 210,271 ### 22.0 22.0 0.0
2022-Jul-07 Thu 0.44 0.445 0.42 ### 28.3 28.3 0.0
2022-Jul-06 Wed 0.45 0.45 0.425 ### 207,644 90,844 ### ### 0.0
2022-Jul-05 Tue 0.43 0.44 0.425 ### 270,424 116,958 ### ### 0.0
2022-Jul-04 Mon 0.45 0.45 0.43 ### ### ### 0.0
2022-Jul-01 Fri 0.47 0.47 0.41 ### 852,944 ### 3.4 3.4 0.0
2022-Jun-30 Thu 0.45 0.46 0.445 0.45 75.7 75.7 0.0
2022-Jun-29 Wed 0.48 0.48 0.43 0.445 7.2 7.2 ###
2022-Jun-28 Tue ### 0.5 0.47 0.48 234,354 ### 22.0 22.0 0.0
2022-Jun-27 Mon 0.475 0.5 0.475 ### 87.9 87.9 0.0
2022-Jun-24 Fri 0.44 0.475 0.44 0.46 510,255 233,441 ### ### 0.0
2022-Jun-23 Thu 0.44 0.44 0.43 0.44 ### ### ###
2022-Jun-22 Wed 0.44 0.44 0.43 0.44 111,287 ### 78.6 78.6 ###
2022-Jun-21 Tue ### 0.45 0.41 ### 265,740 ### ### ### 0.0
2022-Jun-20 Mon 0.41 0.42 ### 0.42 ### ### ###
2022-Jun-17 Fri 0.42 0.42 ### ### ### ### 0.0
2022-Jun-16 Thu 0.42 0.43 0.41 0.42 ### ### ###
2022-Jun-15 Wed 0.42 0.42 0.4 0.41 76,356 ### ### ### ###
2022-Jun-14 Tue 0.425 0.43 0.375 0.42 454,083 ### 51.0 51.0 ###
2022-Jun-10 Fri ### 0.445 0.42 0.445 397,183 171,781 88.0 88.0 ###
2022-Jun-09 Thu 0.43 0.44 0.425 ### 161,242 ### ### ### 0.0
2022-Jun-08 Wed ### ### 0.425 0.425 4.3 4.3 ###
2022-Jun-07 Tue 0.46 0.475 0.42 ### ### ### 0.0
2022-Jun-06 Mon 0.44 0.44 0.4 0.44 249,222 104,673 75.1 75.1 ###
2022-Jun-03 Fri 0.44 0.445 0.4 0.44 69.6 69.6 ###
2022-Jun-02 Thu 0.45 0.45 0.43 ### 174,549 ### 17.6 17.6 0.0
2022-Jun-01 Wed 0.445 0.445 0.43 0.44 44.3 44.3 ###
2022-May-31 Tue 0.445 0.45 0.425 0.45 259,549 113,552 77.5 77.5 0.0
2022-May-30 Mon ### 0.47 0.425 0.445 ### ### ###
2022-May-27 Fri ### 0.45 ### 0.45 895,583 ### ### ### 0.0
2022-May-26 Thu 0.43 0.43 0.4 0.42 22.0 22.0 ###
2022-May-25 Wed 0.425 0.45 0.4 0.45 551,540 ### ### ### 0.0
2022-May-24 Tue 0.49 0.49 ### 0.47 555,346 136,059 17.2 17.2 ###
2022-May-23 Mon 0.5 0.52 0.46 0.49 879,080 430,749 27.2 27.2 ###
2022-May-20 Fri 0.43 0.475 0.42 0.475 ### ### ###
2022-May-19 Thu ### ### 0.385 ### 81.7 81.7 0.0
2022-May-18 Wed 0.43 0.445 ### ### 6.9 6.9 0.0
2022-May-17 Tue ### 0.42 ### 0.42 260,329 ### 74.1 74.1 ###
2022-May-16 Mon 0.41 0.42 ### 0.42 329,557 ### 86.5 86.5 ###
2022-May-13 Fri 0.41 ### 0.375 ### ### ### 0.0
2022-May-12 Thu 0.4 0.44 ### ### 1,028,621 ### 89.3 89.3 0.0
2022-May-11 Wed 0.375 0.45 0.375 ### 88.6 88.6 0.0
2022-May-10 Tue 0.345 ### ### ### ### ### 0.0
2022-May-09 Mon 0.345 ### ### ### ### ### 0.0
2022-May-06 Fri ### ### ### ### 97.3 97.3 0.0
2022-May-05 Thu ### ### ### ### 9,340 0 75.6 75.6 0.0
2022-May-04 Wed ### ### ### ### 84.2 84.2 0.0
2022-May-03 Tue ### ### 0.275 ### 74.5 74.5 0.0
2022-May-02 Mon ### ### ### ### 78.3 78.3 0.0
2022-Apr-29 Fri ### ### ### ### 23.9 23.9 0.0
2022-Apr-28 Thu ### ### 0.29 ### ### ### 0.0
2022-Apr-27 Wed ### ### ### ### 282,129 0 ### ### 0.0
2022-Apr-26 Tue ### ### ### ### 38.9 38.9 0.0
2022-Apr-22 Fri ### ### ### ### 93.9 93.9 0.0
2022-Apr-21 Thu ### ### ### ### ### ### 0.0
2022-Apr-20 Wed ### ### ### ### ### ### 0.0
2022-Apr-19 Tue ### ### 0.285 ### 139,841 19,927 ### ### 0.0
2022-Apr-14 Thu ### 0.325 0.275 ### 234,051 ### 87.8 87.8 0.0
2022-Apr-13 Wed ### ### 0.28 ### ### ### 0.0
2022-Apr-12 Tue ### ### 0.285 ### ### ### 0.0
2022-Apr-11 Mon ### ### ### ### ### ### 0.0
2022-Apr-08 Fri ### ### 0.29 ### ### ### 0.0
2022-Apr-07 Thu ### ### ### ### 107,079 0 86.0 86.0 0.0
2022-Apr-06 Wed ### ### 0.29 ### 94.0 94.0 0.0
2022-Apr-05 Tue ### ### 0.24 ### 874,979 ### 9.0 9.0 0.0
2022-Apr-04 Mon ### ### ### ### 74.9 74.9 0.0
2022-Apr-01 Fri ### ### ### ### 11.2 11.2 0.0
2022-Mar-31 Thu ### ### ### ### ### ### 0.0
2022-Mar-30 Wed 0.325 ### 0.325 ### 284,627 46,251 86.8 86.8 0.0
2022-Mar-29 Tue 0.325 0.325 ### 0.325 33,570 5,455 61.3 61.3 ###
2022-Mar-28 Mon ### 0.325 ### 0.325 57,555 9,352 ### ### ###
2022-Mar-25 Fri 0.325 0.325 ### ### ### ### 0.0
2022-Mar-24 Thu ### ### ### 0.325 141,784 0 ### ### ###
2022-Mar-23 Wed ### 0.345 ### ### 62.7 62.7 0.0
2022-Mar-22 Tue ### ### ### ### 173,947 0 66.8 66.8 0.0
2022-Mar-21 Mon ### ### 0.325 0.325 11.2 11.2 ###
2022-Mar-18 Fri ### ### ### ### 63.4 63.4 0.0
2022-Mar-17 Thu ### ### ### 0.345 26.0 26.0 0.0
2022-Mar-16 Wed ### ### ### ### ### ### 0.0
2022-Mar-15 Tue ### ### ### ### ### ### 0.0
2022-Mar-14 Mon ### ### ### ### ### ### 0.0
2022-Mar-11 Fri ### ### ### ### 453,243 0 ### ### 0.0
2022-Mar-10 Thu ### ### ### ### 319,026 0 99.5 99.5 0.0
2022-Mar-09 Wed 0.29 ### 0.29 ### 145,223 21,057 82.4 82.4 0.0
2022-Mar-08 Tue ### ### 0.28 ### 246,540 ### ### ### 0.0
2022-Mar-07 Mon ### ### 0.275 0.29 26.9 26.9 ###
2022-Mar-04 Fri ### ### ### ### ### ### 0.0
2022-Mar-03 Thu ### ### ### ### 99.1 99.1 0.0
2022-Mar-02 Wed ### ### ### ### 178,720 0 ### ### 0.0
2022-Mar-01 Tue ### ### ### ### 205,589 0 13.3 13.3 0.0
2022-Feb-28 Mon ### ### ### ### 35.9 35.9 0.0
2022-Feb-25 Fri ### ### ### ### 537,284 0 91.1 91.1 0.0
2022-Feb-24 Thu ### ### ### ### ### ### 0.0
2022-Feb-23 Wed ### ### ### ### 773,083 0 51.2 51.2 0.0
2022-Feb-22 Tue ### ### ### 0.345 270,352 0 50.1 50.1 0.0
2022-Feb-21 Mon ### ### ### ### ### ### 0.0
2022-Feb-18 Fri ### ### ### ### 952,080 0 97.4 97.4 0.0
2022-Feb-17 Thu ### ### ### 0.345 1,426,077 0 83.1 83.1 0.0
2022-Feb-16 Wed ### 0.345 0.28 ### 787,372 246,053 99.0 99.0 0.0
2022-Feb-15 Tue 0.28 ### 0.28 ### 749,650 104,951 ### ### 0.0
2022-Feb-14 Mon 0.285 ### 0.275 0.275 1,721,480 ### 22.3 22.3 ###
2022-Feb-11 Fri 0.245 0.285 0.245 0.28 1,895,088 ### ### ### ###
2022-Feb-10 Thu 0.225 0.25 0.225 0.25 ### ### 0.0
2022-Feb-09 Wed ### 0.245 0.22 0.22 165,545 38,489 ### ### 0.0
2022-Feb-08 Tue 0.225 0.255 0.225 0.245 97.7 97.7 0.0
2022-Feb-07 Mon 0.23 0.23 0.22 0.22 50,185 ### 11.2 11.2 0.0
2022-Feb-04 Fri 0.22 ### 0.22 ### 53,983 ### ### ### 0.0
2022-Feb-03 Thu ### ### 0.22 0.22 9.2 9.2 0.0
2022-Feb-02 Wed ### ### ### 0.225 ### ### ###
2022-Feb-01 Tue 0.24 0.24 0.21 ### 402,289 ### ### ### 0.0
2022-Jan-31 Mon 0.24 0.24 0.22 0.24 ### ### 0.0
2022-Jan-28 Fri 0.22 0.24 ### 0.24 279,244 ### 95.7 95.7 0.0
2022-Jan-27 Thu 0.23 0.23 ### 0.22 26.2 26.2 0.0
2022-Jan-25 Tue 0.225 0.24 0.22 0.22 ### ### 0.0
2022-Jan-24 Mon 0.225 ### 0.2 0.22 831,448 83,144 37.2 37.2 0.0
2022-Jan-21 Fri 0.24 0.24 0.22 0.22 874,778 ### 7.2 7.2 0.0
2022-Jan-20 Thu 0.23 0.26 0.225 0.25 ### ### 0.0
2022-Jan-19 Wed 0.23 0.23 0.21 0.23 326,852 ### 69.2 69.2 ###
2022-Jan-18 Tue 0.24 0.26 0.23 0.23 9.2 9.2 ###
2022-Jan-17 Mon ### 0.25 ### 0.24 1,252,640 156,580 99.8 99.8 0.0
2022-Jan-14 Fri ### ### 0.185 ### 86.1 86.1 0.0
2022-Jan-13 Thu ### ### 0.185 ### 65.4 65.4 0.0
2022-Jan-12 Wed ### ### ### 0.175 737,372 0 2.0 2.0 0.0
2022-Jan-11 Tue ### ### ### ### 98.9 98.9 0.0
2022-Jan-10 Mon ### ### ### ### 10,072 0 15.1 15.1 0.0
2022-Jan-07 Fri ### ### 0.155 0.155 74,670 5,786 1.0 1.0 ###
2022-Jan-06 Thu ### 0.175 ### 0.175 ### ### 0.0
2022-Jan-05 Wed 0.155 ### ### ### 97.4 97.4 0.0
2022-Jan-04 Tue ### ### ### 0.155 67,242 0 ### ### ###
2021-Dec-31 Fri ### ### ### ### 161,822 0 ### ### 0.0
2021-Dec-30 Thu ### ### ### ### ### ### 0.0
2021-Dec-29 Wed ### 0.145 ### ### ### ### 0.0
2021-Dec-24 Fri ### ### ### ### 351,355 0 1.4 1.4 0.0
2021-Dec-23 Thu ### ### 0.145 ### 63.1 63.1 0.0
2021-Dec-22 Wed ### ### ### 0.145 194,657 0 ### ### ###
2021-Dec-21 Tue 0.145 ### ### ### 182,046 0 ### ### 0.0
2021-Dec-20 Mon ### ### ### 0.145 ### ### ###
2021-Dec-17 Fri ### ### ### ### 81,547 0 ### ### 0.0
2021-Dec-16 Thu ### ### ### ### 219,344 0 ### ### 0.0
2021-Dec-15 Wed 0.155 0.155 ### ### ### ### 0.0
2021-Dec-14 Tue ### ### ### 0.155 2,505,648 0 99.7 99.7 ###
2021-Dec-13 Mon 0.051 0.051 0.051 0.051 0 ###
2021-Dec-10 Fri 0.051 0.051 0.051 0.051 0 ###
2021-Dec-09 Thu 0.051 0.051 0.051 0.051 0 ###
2021-Dec-08 Wed 0.051 0.051 0.051 0.051 0 ###
2021-Dec-07 Tue 0.051 0.051 0.051 0.051 0 ###
2021-Dec-06 Mon 0.051 0.051 0.051 0.051 0 ###
2021-Dec-03 Fri 0.051 0.051 0.051 0.051 0 ###
2021-Dec-02 Thu 0.051 0.051 0.051 0.051 0 ###
2021-Dec-01 Wed 0.051 0.051 0.051 0.051 0 ###
2021-Nov-30 Tue 0.051 0.051 0.051 0.051 0 ###
2021-Nov-29 Mon 0.051 0.051 0.051 0.051 0 ###
2021-Nov-26 Fri 0.051 0.051 0.051 0.051 0 ###
2021-Nov-25 Thu 0.051 0.051 0.051 0.051 0 ###
2021-Nov-24 Wed 0.051 0.051 0.051 0.051 0 ###
2021-Nov-23 Tue 0.051 0.051 0.051 0.051 0 ###
2021-Nov-22 Mon 0.051 0.051 0.051 0.051 0 ###
2021-Nov-19 Fri 0.051 0.051 0.051 0.051 0 ###
2021-Nov-18 Thu 0.051 0.051 0.051 0.051 0 ###
2021-Nov-17 Wed 0.051 0.051 0.051 0.051 0 ###
2021-Nov-16 Tue 0.051 0.051 0.051 0.051 0 ###
2021-Nov-15 Mon 0.051 0.051 0.051 0.051 0 ###
2021-Nov-12 Fri 0.051 0.051 0.051 0.051 0 ###
2021-Nov-11 Thu 0.051 0.051 0.051 0.051 0 ###
2021-Nov-10 Wed 0.051 0.051 0.051 0.051 0 ###
2021-Nov-09 Tue 0.051 0.051 0.051 0.051 0 ###
2021-Nov-08 Mon 0.051 0.051 0.051 0.051 0 ###
2021-Nov-05 Fri 0.051 0.051 0.051 0.051 0 ###
2021-Nov-04 Thu 0.051 0.051 0.051 0.051 0 ###
2021-Nov-03 Wed 0.051 0.051 0.051 0.051 0 ###
2021-Nov-02 Tue 0.051 0.051 0.051 0.051 0 ###


<< Previous 1 2 3 4 5 6 7 8 9 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-29 09:20:26 thru 2025-05-29 09:20:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000