Canada markets closed

Qoria Limited (QOR.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.4350-0.0050 (-1.14%)
At close: 04:10PM AEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.43500.44500.43500.43500.4350270,979
May 16, 20240.44500.44500.43500.44000.4400994,533
May 15, 20240.43500.44500.43500.44500.44509,443,024
May 14, 20240.43000.44500.42500.44000.44003,840,197
May 13, 20240.44500.44500.42500.43000.4300832,710
May 10, 20240.44000.44500.43500.44000.4400885,028
May 09, 20240.43000.44750.43000.44000.44001,878,721
May 08, 20240.43000.43500.42500.43000.4300596,196
May 07, 20240.43000.44000.43000.43500.4350897,987
May 06, 20240.42500.44500.42500.43000.43001,813,501
May 03, 20240.43000.43500.42250.43000.43008,767,447
May 02, 20240.41500.43500.41500.43000.43003,389,135
May 01, 20240.43000.43000.41500.41500.4150634,174
Apr 30, 20240.43500.43500.42500.43000.43001,806,936
Apr 29, 20240.43000.43500.42500.43500.43501,870,727
Apr 26, 20240.43000.44000.42500.43000.43006,018,511
Apr 24, 20240.43000.43750.43000.43500.4350801,961
Apr 23, 20240.44500.44500.42500.43000.43001,609,406
Apr 22, 20240.43000.44500.42000.44500.44503,859,810
Apr 19, 20240.43000.43000.42000.43000.43002,828,168
Apr 18, 20240.42000.43000.41500.43000.43001,683,174
Apr 17, 20240.41500.43000.41500.42500.425011,771,820
Apr 16, 20240.41000.42000.39500.41500.41502,090,735
Apr 15, 20240.40500.42500.40000.42000.42007,484,281
Apr 12, 20240.39500.41000.39500.41000.410011,160,901
Apr 11, 20240.39000.40500.39000.40500.40503,288,980
Apr 10, 20240.40000.41500.39750.40000.40001,825,311
Apr 09, 20240.41000.42000.39000.39500.39505,197,898
Apr 08, 20240.41500.42000.39500.42000.420011,868,796
Apr 05, 20240.32000.32000.31000.31500.3150507,109
Apr 04, 20240.30000.32500.30000.32500.3250948,520
Apr 03, 20240.29500.30500.29500.30500.3050594,516
Apr 02, 20240.29500.31000.28500.29000.29003,203,650
Mar 28, 20240.26500.29500.26500.29000.29002,360,231
Mar 27, 20240.27000.28000.26500.26500.2650721,368
Mar 26, 20240.26000.27500.26000.27000.2700682,458
Mar 25, 20240.26000.26250.26000.26000.2600569,035
Mar 22, 20240.26000.26500.26000.26000.2600478,030
Mar 21, 20240.27000.27000.26000.26000.2600397,508
Mar 20, 20240.26000.26500.26000.26500.26502,266,137
Mar 19, 20240.26000.26000.25000.26000.2600366,803
Mar 18, 20240.25000.26000.24500.26000.2600519,907
Mar 15, 20240.24000.25000.23500.24500.2450418,996
Mar 14, 20240.25000.25000.23500.23500.2350368,035
Mar 13, 20240.24500.25000.24000.25000.2500450,073
Mar 12, 20240.24500.24500.23500.24500.2450381,380
Mar 11, 20240.24500.24500.23500.24500.2450637,566
Mar 08, 20240.24000.24500.24000.24500.2450163,979
Mar 07, 20240.25000.25000.24000.24000.24001,107,330
Mar 06, 20240.24000.24500.23500.24500.2450378,899
Mar 05, 20240.23500.25000.23500.25000.2500184,283
Mar 04, 20240.24500.25500.24000.25000.2500853,999
Mar 01, 20240.24500.25000.24000.25000.2500521,639
Feb 29, 20240.24000.24500.24000.24500.2450439,833
Feb 28, 20240.24000.24000.23500.24000.2400806,817
Feb 27, 20240.22500.24000.21500.24000.240015,203,636
Feb 26, 20240.22500.23000.22500.22500.22501,764,312
Feb 23, 20240.22500.22500.22000.22500.22502,275,946
Feb 22, 20240.22500.23500.22500.22500.22504,843,276
Feb 21, 20240.23000.23250.22500.22500.2250331,261
Feb 20, 20240.23500.23500.23000.23500.235045,035
Feb 19, 20240.23000.23500.23000.23500.23502,947
Feb 16, 20240.23000.23500.23000.23500.235075,052
Feb 15, 20240.23000.23500.22500.23500.2350357,951
Feb 14, 20240.23000.23750.22500.23750.237587,255
Feb 13, 20240.23500.23500.23000.23500.2350583,262
Feb 12, 20240.24000.24000.23500.24000.2400498,418
Feb 09, 20240.24000.24500.23500.23500.23501,194,326
Feb 08, 20240.24500.25000.24000.24000.2400777,651
Feb 07, 20240.24000.24500.24000.24500.2450352,669
Feb 06, 20240.24000.24000.23500.24000.2400301,985
Feb 05, 20240.24500.24500.23500.24000.2400586,975
Feb 02, 20240.23000.24500.22000.24500.24501,698,945
Feb 01, 20240.24000.24000.23000.23500.2350192,788
Jan 31, 20240.23250.24500.23250.24000.2400450,336
Jan 30, 20240.22500.24000.22500.24000.24001,826,918
Jan 29, 20240.24000.24500.22500.23000.23005,363,020
Jan 25, 20240.24000.24500.23500.24000.240034,195
Jan 24, 20240.25500.25500.23500.24000.24002,245,650
Jan 23, 20240.24500.26750.24500.25000.25005,402,822
Jan 22, 20240.26000.26000.24500.26000.260043,484
Jan 19, 20240.27000.27000.24000.26000.2600533,003
Jan 18, 20240.24000.26500.24000.26500.26502,867,589
Jan 17, 20240.26000.26500.24000.25500.2550292,722
Jan 16, 20240.27500.27750.26000.27000.27003,847,529
Jan 15, 20240.27000.27000.26500.27000.270050,668
Jan 12, 20240.27000.28000.26500.26500.2650232,641
Jan 11, 20240.26500.27250.26500.27000.2700100,341
Jan 10, 20240.27000.27000.26500.26500.2650316,467
Jan 09, 20240.27000.27000.26500.27000.2700236,500
Jan 08, 20240.25500.27500.25000.27000.2700206,910
Jan 05, 20240.26000.26000.25000.26000.260093,430
Jan 04, 20240.25500.26000.25000.26000.2600444,855
Jan 03, 20240.27000.28000.25500.26000.2600393,569
Jan 02, 20240.28000.28000.26000.26000.2600547,008
Dec 29, 20230.28000.28500.27000.28000.28001,155,531
Dec 28, 20230.28000.28000.25000.28000.2800655,400
Dec 27, 20230.24000.27000.23500.27000.2700825,214
Dec 22, 20230.24000.25000.23500.24000.2400791,814
Dec 21, 20230.23500.25000.23250.24500.24501,170,165
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...