Canada markets close in 3 hours 38 minutes

QANTM Intellectual Property Limited (QIP.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
1.6800+0.0100 (+0.60%)
At close: 04:10PM AEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20241.67501.69001.67001.68001.6800445,679
May 06, 20241.68001.68501.67001.67001.6700194,048
May 03, 20241.71501.71501.67001.68001.6800281,746
May 02, 20241.67501.71001.67501.68501.6850118,887
May 01, 20241.72001.74001.60001.66001.6600393,735
Apr 30, 20241.57501.66001.55001.66001.6600342,630
Apr 29, 20241.49001.58501.48001.58001.5800124,194
Apr 26, 20241.52501.53501.52001.53501.535038,903
Apr 24, 20241.49501.54001.49501.54001.540059,105
Apr 23, 20241.50001.51001.49001.49001.490032,990
Apr 22, 20241.52001.52001.45001.50001.5000179,202
Apr 19, 20241.53501.58001.50001.54501.545095,478
Apr 18, 20241.59501.59501.59501.59501.595022
Apr 17, 20241.60001.61001.59501.59501.5950141,425
Apr 16, 20241.56001.60001.54001.60001.6000108,166
Apr 15, 20241.56001.59501.56001.56001.560081,871
Apr 12, 20241.60001.61001.56501.56501.565059,104
Apr 11, 20241.58001.60501.58001.60001.600074,664
Apr 10, 20241.61001.61001.58001.58001.5800228,354
Apr 09, 20241.59001.61001.59001.61001.6100158,333
Apr 08, 20241.58001.59501.58001.58001.5800132,850
Apr 05, 20241.58001.59001.58001.58001.580045,321
Apr 04, 20241.57001.59501.56501.59001.590091,259
Apr 03, 20241.58001.59001.57001.58001.580079,715
Apr 02, 20241.59001.59001.58001.58001.58006,045
Mar 28, 20241.57001.60501.57001.58001.5800139,107
Mar 27, 20241.57001.59001.56501.57501.575081,912
Mar 26, 20241.57001.57501.55501.57501.575014,186
Mar 25, 20241.55001.63501.55001.57501.5750110,239
Mar 22, 20241.52001.56001.52001.55001.5500133,812
Mar 21, 20241.53501.55001.51501.53001.530071,049
Mar 20, 20241.53001.53001.51501.52001.520081,890
Mar 19, 20241.52001.54001.51001.52001.520095,560
Mar 18, 20241.56001.56001.51501.51501.515095,436
Mar 15, 20241.54001.54001.49501.52501.5250604,841
Mar 14, 20241.60001.61001.46001.53501.5350715,524
Mar 13, 20241.63501.63501.63501.63501.6350-
Mar 12, 20241.53001.65001.53001.63501.6350943,651
Mar 11, 20241.39001.39001.38501.39001.3900127,270
Mar 08, 20241.40001.40001.38001.39501.395038,455
Mar 07, 20241.39501.40001.38501.40001.4000726,296
Mar 06, 20241.38001.40001.37001.39501.3950200,479
Mar 05, 20241.33001.40001.33001.39501.3950331,878
Mar 04, 20241.32001.33001.32001.33001.3300172,241
Mar 01, 20241.32001.35001.31501.35001.350059,157
Feb 29, 20241.33501.34001.31001.33001.3300420,653
Feb 28, 20241.35001.35001.33001.35001.3500202,834
Feb 27, 20241.35001.43001.28001.34001.34001,047,011
Feb 26, 20241.16001.16001.14001.14501.145046,978
Feb 23, 20241.24501.24501.11001.15001.1500121,368
Feb 23, 20240.049 Dividend
Feb 22, 20241.19001.25001.18001.25001.2010275,000
Feb 21, 20241.20001.20001.16501.19001.143477,844
Feb 20, 20241.12001.20001.12001.19001.1434214,097
Feb 19, 20241.06001.08001.04501.08001.037728,572
Feb 16, 20241.05001.05501.05001.05501.01361,517
Feb 15, 20241.05001.05001.05001.05001.0088952
Feb 14, 20241.06001.06001.03001.05001.008831,790
Feb 13, 20241.05501.06001.05001.05001.008815,671
Feb 12, 20241.08001.08001.03501.03500.994438,588
Feb 09, 20241.08001.08001.05001.06501.023313,151
Feb 08, 20241.05501.05501.05001.05001.008813,925
Feb 07, 20241.05501.08001.04501.05001.008833,756
Feb 06, 20241.07001.07001.04001.06001.018427,060
Feb 05, 20241.06001.07001.05501.07001.028118,000
Feb 02, 20241.05501.09001.04001.09001.047343,481
Feb 01, 20241.09001.09001.09001.09001.0473917
Jan 31, 20241.09001.09501.05001.09001.047331,614
Jan 30, 20241.08501.10001.08501.09001.047358,679
Jan 29, 20241.09001.09501.06001.06501.023357,946
Jan 25, 20241.07501.08001.04501.07501.032965,978
Jan 24, 20241.08001.08001.03001.07501.032937,612
Jan 23, 20241.00501.09001.00001.09001.0473237,450
Jan 22, 20240.95000.95000.93500.95000.912853,826
Jan 19, 20240.94500.95000.94000.95000.91283,263
Jan 18, 20240.94000.94000.94000.94000.903225,568
Jan 17, 20240.94500.94500.94000.94000.903222,650
Jan 16, 20240.94500.95000.94500.94500.9080490,662
Jan 15, 20240.94500.94500.94000.94000.903227,965
Jan 12, 20240.94000.94500.94000.94500.9080252
Jan 11, 20240.96000.96000.94000.94000.90328
Jan 10, 20240.95000.95000.94000.94000.903250,002
Jan 09, 20240.94000.94000.94000.94000.90326,547
Jan 08, 20240.95000.95000.95000.95000.912818,678
Jan 05, 20240.94000.94000.94000.94000.9032-
Jan 04, 20240.94000.94000.94000.94000.90326,924
Jan 03, 20240.95000.95000.93500.94000.903219,043
Jan 02, 20240.96000.98000.95000.95000.912856,055
Dec 29, 20230.95000.95000.95000.95000.91284,146
Dec 28, 20230.95000.95000.93500.95000.91282,266
Dec 27, 20230.95000.95000.95000.95000.9128344
Dec 22, 20230.95000.96000.94500.94500.908063,777
Dec 21, 20230.95000.95500.95000.95000.912876,151
Dec 20, 20230.95000.95000.94500.95000.912864,598
Dec 19, 20230.95000.96000.93000.95000.912876,702
Dec 18, 20230.93000.95000.93000.95000.912825,493
Dec 15, 20230.93500.95000.92000.95000.912843,319
Dec 14, 20230.94500.94500.92000.93000.8935193,998
Dec 13, 20230.93000.94000.92500.93500.898367,426
Dec 12, 20230.93000.94000.91000.93000.893546,435
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...