Advertisement

U.S. Markets closed

S&P Futures
5,892.00
-4.25(-0.07%)
Dow Futures
43,138.00
-39.00(-0.09%)
Nasdaq Futures
20,500.00
-19.50(-0.10%)
Russell 2000 Futures
2,251.60
-3.90(-0.17%)
Crude Oil
70.54
-0.02(-0.03%)
Gold
2,737.60
-1.30(-0.05%)

Qoria Limited (QOR.AX)

ASX - ASX Delayed Price. Currency in AUD

0.4450

-0.0050

(-1.11%)

As of 11:03AM AEDT. Market open.

Advertisement

Time Period:

Oct 22, 2023 - Oct 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 22, 2024	0.4400	0.4450	0.4400	0.4450	0.4450	268,662
Oct 21, 2024	0.4450	0.4500	0.4400	0.4500	0.4500	1,450,822
Oct 18, 2024	0.4300	0.4500	0.4225	0.4450	0.4450	6,096,962
Oct 17, 2024	0.4400	0.4625	0.4400	0.4500	0.4500	3,830,723
Oct 16, 2024	0.4400	0.4700	0.4250	0.4500	0.4500	4,569,459
Oct 15, 2024	0.4350	0.4675	0.4300	0.4600	0.4600	22,773,093
Oct 14, 2024	0.4300	0.4400	0.4250	0.4300	0.4300	1,149,748
Oct 11, 2024	0.4250	0.4300	0.4100	0.4300	0.4300	2,906,678
Oct 10, 2024	0.4000	0.4250	0.3950	0.4200	0.4200	1,959,083
Oct 09, 2024	0.3950	0.4025	0.3900	0.4000	0.4000	1,319,984
Oct 08, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	291,127
Oct 07, 2024	0.4050	0.4050	0.3950	0.4000	0.4000	305,241
Oct 04, 2024	0.3950	0.4050	0.3850	0.4000	0.4000	2,006,453
Oct 03, 2024	0.4000	0.4000	0.3900	0.3950	0.3950	8,060,759
Oct 02, 2024	0.3950	0.4050	0.3950	0.4000	0.4000	377,856
Oct 01, 2024	0.4000	0.4075	0.3950	0.4050	0.4050	2,048,328
Sep 30, 2024	0.3900	0.4200	0.3850	0.4100	0.4100	28,514,986
Sep 27, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 26, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Sep 25, 2024	0.3900	0.3900	0.3750	0.3900	0.3900	314,139
Sep 24, 2024	0.3900	0.4050	0.3900	0.4000	0.4000	1,696,671
Sep 23, 2024	0.3900	0.3950	0.3800	0.3900	0.3900	614,830
Sep 20, 2024	0.3900	0.4000	0.3800	0.4000	0.4000	1,183,018
Sep 19, 2024	0.3600	0.3900	0.3500	0.3900	0.3900	15,369,969
Sep 18, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	180,312
Sep 17, 2024	0.3500	0.3550	0.3425	0.3500	0.3500	218,886
Sep 16, 2024	0.3550	0.3550	0.3350	0.3500	0.3500	430,085
Sep 13, 2024	0.3350	0.3550	0.3350	0.3550	0.3550	676,994
Sep 12, 2024	0.3350	0.3450	0.3350	0.3350	0.3350	146,499
Sep 11, 2024	0.3400	0.3500	0.3325	0.3350	0.3350	101,091
Sep 10, 2024	0.3400	0.3450	0.3350	0.3400	0.3400	980,885
Sep 09, 2024	0.3350	0.3400	0.3300	0.3400	0.3400	76,579
Sep 06, 2024	0.3300	0.3450	0.3300	0.3400	0.3400	313,228
Sep 05, 2024	0.3400	0.3475	0.3300	0.3300	0.3300	239,966
Sep 04, 2024	0.3450	0.3500	0.3350	0.3400	0.3400	572,190
Sep 03, 2024	0.3500	0.3550	0.3500	0.3500	0.3500	116,754
Sep 02, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	852,192
Aug 30, 2024	0.3650	0.3650	0.3425	0.3600	0.3600	16,522,780
Aug 29, 2024	0.3600	0.3650	0.3450	0.3650	0.3650	806,363
Aug 28, 2024	0.3650	0.3650	0.3400	0.3600	0.3600	2,554,902
Aug 27, 2024	0.3500	0.3550	0.3400	0.3450	0.3450	773,384
Aug 26, 2024	0.3500	0.3600	0.3500	0.3500	0.3500	552,441
Aug 23, 2024	0.3350	0.3550	0.3350	0.3550	0.3550	858,715
Aug 22, 2024	0.3300	0.3450	0.3300	0.3450	0.3450	721,480
Aug 21, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	3,527,514
Aug 20, 2024	0.3300	0.3400	0.3250	0.3250	0.3250	1,054,735
Aug 19, 2024	0.3150	0.3400	0.3150	0.3250	0.3250	1,238,901
Aug 16, 2024	0.3225	0.3350	0.3150	0.3300	0.3300	2,097,986
Aug 15, 2024	0.3050	0.3300	0.2950	0.3250	0.3250	2,837,365
Aug 14, 2024	0.3050	0.3075	0.3000	0.3000	0.3000	4,002,016
Aug 13, 2024	0.3050	0.3100	0.3000	0.3000	0.3000	369,803
Aug 12, 2024	0.3000	0.3200	0.3000	0.3100	0.3100	1,265,669
Aug 09, 2024	0.3000	0.3100	0.2950	0.2950	0.2950	2,548,862
Aug 08, 2024	0.3150	0.3150	0.2900	0.3000	0.3000	2,825,469
Aug 07, 2024	0.3200	0.3250	0.3200	0.3250	0.3250	586,032
Aug 06, 2024	0.2950	0.3300	0.2850	0.3250	0.3250	731,061
Aug 05, 2024	0.3400	0.3400	0.3200	0.3200	0.3200	2,175,782
Aug 02, 2024	0.3525	0.3550	0.3400	0.3400	0.3400	272,582
Aug 01, 2024	0.3500	0.3600	0.3425	0.3550	0.3550	990,173
Jul 31, 2024	0.3550	0.3600	0.3475	0.3600	0.3600	4,199,969
Jul 30, 2024	0.3450	0.3600	0.3450	0.3550	0.3550	1,283,333
Jul 29, 2024	0.3650	0.3650	0.3450	0.3450	0.3450	7,062,477
Jul 26, 2024	0.3800	0.3800	0.3650	0.3650	0.3650	862,743
Jul 25, 2024	0.3900	0.3900	0.3750	0.3750	0.3750	568,853
Jul 24, 2024	0.3800	0.4000	0.3800	0.3950	0.3950	1,021,392
Jul 23, 2024	0.3800	0.3900	0.3750	0.3750	0.3750	387,001
Jul 22, 2024	0.3850	0.3850	0.3775	0.3800	0.3800	1,006,257
Jul 19, 2024	0.3850	0.3900	0.3825	0.3850	0.3850	874,268
Jul 18, 2024	0.3925	0.3925	0.3800	0.3900	0.3900	469,258
Jul 17, 2024	0.3950	0.4000	0.3850	0.3950	0.3950	939,476
Jul 16, 2024	0.3800	0.3950	0.3725	0.3950	0.3950	579,803
Jul 15, 2024	0.3800	0.4000	0.3750	0.3850	0.3850	775,265
Jul 12, 2024	0.3900	0.3950	0.3750	0.3750	0.3750	595,041
Jul 11, 2024	0.3900	0.4025	0.3850	0.3950	0.3950	1,639,093
Jul 10, 2024	0.3800	0.4000	0.3775	0.4000	0.4000	5,932,477
Jul 09, 2024	0.3750	0.3900	0.3750	0.3800	0.3800	860,845
Jul 08, 2024	0.3650	0.3850	0.3600	0.3800	0.3800	1,319,363
Jul 05, 2024	0.3775	0.3900	0.3750	0.3800	0.3800	2,861,434
Jul 04, 2024	0.3800	0.3900	0.3650	0.3900	0.3900	788,189
Jul 03, 2024	0.3600	0.3950	0.3450	0.3950	0.3950	3,423,135
Jul 02, 2024	0.4050	0.4100	0.3700	0.3700	0.3700	4,053,910
Jul 01, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	1,923,017
Jun 28, 2024	0.4300	0.4350	0.4250	0.4300	0.4300	5,724,777
Jun 27, 2024	0.4350	0.4350	0.4300	0.4350	0.4350	7,380,093
Jun 26, 2024	0.4225	0.4350	0.4200	0.4350	0.4350	866,155
Jun 25, 2024	0.4200	0.4300	0.4200	0.4250	0.4250	2,371,285
Jun 24, 2024	0.4200	0.4300	0.4000	0.4300	0.4300	2,108,586
Jun 21, 2024	0.4350	0.4350	0.4200	0.4350	0.4350	2,832,504
Jun 20, 2024	0.4300	0.4350	0.4300	0.4350	0.4350	4,319,489
Jun 19, 2024	0.4325	0.4400	0.4300	0.4400	0.4400	4,010,795
Jun 18, 2024	0.4250	0.4400	0.4250	0.4350	0.4350	1,162,452
Jun 17, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	790,663
Jun 14, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	591,169
Jun 13, 2024	0.4400	0.4400	0.4300	0.4400	0.4400	982,027
Jun 12, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	12,205,304
Jun 11, 2024	0.4300	0.4400	0.4300	0.4300	0.4300	157,713
Jun 07, 2024	0.4350	0.4400	0.4300	0.4400	0.4400	358,060
Jun 06, 2024	0.4350	0.4400	0.4300	0.4400	0.4400	73,838
Jun 05, 2024	0.4375	0.4400	0.4300	0.4350	0.4350	668,493
Jun 04, 2024	0.4350	0.4400	0.4350	0.4400	0.4400	375,848
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,892.00-4.25(-0.07%)

Dow Futures43,138.00-39.00(-0.09%)

Nasdaq Futures20,500.00-19.50(-0.10%)

Russell 2000 Futures2,251.60-3.90(-0.17%)

Crude Oil70.54-0.02(-0.03%)

Gold2,737.60-1.30(-0.05%)

Qoria Limited (QOR.AX)

S&P Futures
5,892.00
-4.25(-0.07%)

Dow Futures
43,138.00
-39.00(-0.09%)

Nasdaq Futures
20,500.00
-19.50(-0.10%)

Russell 2000 Futures
2,251.60
-3.90(-0.17%)

Crude Oil
70.54
-0.02(-0.03%)

Gold
2,737.60
-1.30(-0.05%)