ASX - Delayed Quote AUD

Qoria Limited (QOR.AX)

Compare
0.4500 +0.0050 (+1.12%)
At close: 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.4450 0.4500 0.4400 0.4500 0.4500 1,450,822
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 9, 2024 0.3950 0.4025 0.3900 0.4000 0.4000 1,319,984
Oct 8, 2024 0.4000 0.4000 0.3950 0.4000 0.4000 291,127
Oct 7, 2024 0.4050 0.4050 0.3950 0.4000 0.4000 305,241
Oct 4, 2024 0.3950 0.4050 0.3850 0.4000 0.4000 2,006,453
Oct 3, 2024 0.4000 0.4000 0.3900 0.3950 0.3950 8,060,759
Oct 2, 2024 0.3950 0.4050 0.3950 0.4000 0.4000 377,856
Oct 1, 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 9, 2024 0.3350 0.3400 0.3300 0.3400 0.3400 76,579
Sep 6, 2024 0.3300 0.3450 0.3300 0.3400 0.3400 313,228
Sep 5, 2024 0.3400 0.3475 0.3300 0.3300 0.3300 239,966
Sep 4, 2024 0.3450 0.3500 0.3350 0.3400 0.3400 572,190
Sep 3, 2024 0.3500 0.3550 0.3500 0.3500 0.3500 116,754
Sep 2, 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 9, 2024 0.3000 0.3100 0.2950 0.2950 0.2950 2,548,862
Aug 8, 2024 0.3150 0.3150 0.2900 0.3000 0.3000 2,825,469
Aug 7, 2024 0.3200 0.3250 0.3200 0.3250 0.3250 586,032
Aug 6, 2024 0.2950 0.3300 0.2850 0.3250 0.3250 731,061
Aug 5, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 2,175,782
Aug 2, 2024 0.3525 0.3550 0.3400 0.3400 0.3400 272,582
Aug 1, 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 9, 2024 0.3750 0.3900 0.3750 0.3800 0.3800 860,845
Jul 8, 2024 0.3650 0.3850 0.3600 0.3800 0.3800 1,319,363
Jul 5, 2024 0.3775 0.3900 0.3750 0.3800 0.3800 2,861,434
Jul 4, 2024 0.3800 0.3900 0.3650 0.3900 0.3900 788,189
Jul 3, 2024 0.3600 0.3950 0.3450 0.3950 0.3950 3,423,135
Jul 2, 2024 0.4050 0.4100 0.3700 0.3700 0.3700 4,053,910
Jul 1, 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 7, 2024 0.4350 0.4400 0.4300 0.4400 0.4400 358,060
Jun 6, 2024 0.4350 0.4400 0.4300 0.4400 0.4400 73,838
Jun 5, 2024 0.4375 0.4400 0.4300 0.4350 0.4350 668,493
Jun 4, 2024 0.4350 0.4400 0.4350 0.4400 0.4400 375,848
Jun 3, 2024 0.4350 0.4400 0.4350 0.4350 0.4350 2,650,463
May 31, 2024 0.4400 0.4450 0.4350 0.4450 0.4450 1,253,627
May 30, 2024 0.4350 0.4450 0.4250 0.4400 0.4400 2,055,205
May 29, 2024 0.4400 0.4400 0.4350 0.4400 0.4400 1,456,602
May 28, 2024 0.4350 0.4500 0.4350 0.4400 0.4400 2,697,682
May 27, 2024 0.4350 0.4350 0.4300 0.4350 0.4350 600,181
May 24, 2024 0.4300 0.4350 0.4250 0.4300 0.4300 546,069
May 23, 2024 0.4250 0.4350 0.4200 0.4300 0.4300 1,585,364
May 22, 2024 0.4300 0.4300 0.4250 0.4300 0.4300 6,440,868
May 21, 2024 0.4300 0.4350 0.4300 0.4300 0.4300 1,825,496
May 20, 2024 0.4400 0.4400 0.4250 0.4250 0.4250 327,671
May 17, 2024 0.4350 0.4450 0.4350 0.4350 0.4350 270,979
May 16, 2024 0.4450 0.4450 0.4350 0.4400 0.4400 994,533
May 15, 2024 0.4350 0.4450 0.4350 0.4450 0.4450 9,443,024
May 14, 2024 0.4300 0.4450 0.4250 0.4400 0.4400 3,840,197
May 13, 2024 0.4450 0.4450 0.4250 0.4300 0.4300 832,710
May 10, 2024 0.4400 0.4450 0.4350 0.4400 0.4400 885,028
May 9, 2024 0.4300 0.4475 0.4300 0.4400 0.4400 1,878,721
May 8, 2024 0.4300 0.4350 0.4250 0.4300 0.4300 596,196
May 7, 2024 0.4300 0.4400 0.4300 0.4350 0.4350 897,987
May 6, 2024 0.4250 0.4450 0.4250 0.4300 0.4300 1,813,501
May 3, 2024 0.4300 0.4350 0.4225 0.4300 0.4300 8,767,447
May 2, 2024 0.4150 0.4350 0.4150 0.4300 0.4300 3,389,135
May 1, 2024 0.4300 0.4300 0.4150 0.4150 0.4150 634,174
Apr 30, 2024 0.4350 0.4350 0.4250 0.4300 0.4300 1,806,936
Apr 29, 2024 0.4300 0.4350 0.4250 0.4350 0.4350 1,870,727
Apr 26, 2024 0.4300 0.4400 0.4250 0.4300 0.4300 6,018,511
Apr 24, 2024 0.4300 0.4375 0.4300 0.4350 0.4350 801,961
Apr 23, 2024 0.4450 0.4450 0.4250 0.4300 0.4300 1,609,406
Apr 22, 2024 0.4300 0.4450 0.4200 0.4450 0.4450 3,859,810
Apr 19, 2024 0.4300 0.4300 0.4200 0.4300 0.4300 2,828,168
Apr 18, 2024 0.4200 0.4300 0.4150 0.4300 0.4300 1,683,174
Apr 17, 2024 0.4150 0.4300 0.4150 0.4250 0.4250 11,771,820
Apr 16, 2024 0.4100 0.4200 0.3950 0.4150 0.4150 2,090,735
Apr 15, 2024 0.4050 0.4250 0.4000 0.4200 0.4200 7,484,281
Apr 12, 2024 0.3950 0.4100 0.3950 0.4100 0.4100 11,160,901
Apr 11, 2024 0.3900 0.4050 0.3900 0.4050 0.4050 3,288,980
Apr 10, 2024 0.4000 0.4150 0.3975 0.4000 0.4000 1,825,311
Apr 9, 2024 0.4100 0.4200 0.3900 0.3950 0.3950 5,197,898
Apr 8, 2024 0.4150 0.4200 0.3950 0.4200 0.4200 11,868,796
Apr 5, 2024 0.3200 0.3200 0.3100 0.3150 0.3150 507,109
Apr 4, 2024 0.3000 0.3250 0.3000 0.3250 0.3250 948,520
Apr 3, 2024 0.2950 0.3050 0.2950 0.3050 0.3050 594,516
Apr 2, 2024 0.2950 0.3100 0.2850 0.2900 0.2900 3,203,650
Mar 28, 2024 0.2650 0.2950 0.2650 0.2900 0.2900 2,360,231
Mar 27, 2024 0.2700 0.2800 0.2650 0.2650 0.2650 721,368
Mar 26, 2024 0.2600 0.2750 0.2600 0.2700 0.2700 682,458
Mar 25, 2024 0.2600 0.2625 0.2600 0.2600 0.2600 569,035
Mar 22, 2024 0.2600 0.2650 0.2600 0.2600 0.2600 478,030
Mar 21, 2024 0.2700 0.2700 0.2600 0.2600 0.2600 397,508
Mar 20, 2024 0.2600 0.2650 0.2600 0.2650 0.2650 2,266,137
Mar 19, 2024 0.2600 0.2600 0.2500 0.2600 0.2600 366,803
Mar 18, 2024 0.2500 0.2600 0.2450 0.2600 0.2600 519,907
Mar 15, 2024 0.2400 0.2500 0.2350 0.2450 0.2450 418,996
Mar 14, 2024 0.2500 0.2500 0.2350 0.2350 0.2350 368,035
Mar 13, 2024 0.2450 0.2500 0.2400 0.2500 0.2500 450,073
Mar 12, 2024 0.2450 0.2450 0.2350 0.2450 0.2450 381,380
Mar 11, 2024 0.2450 0.2450 0.2350 0.2450 0.2450 637,566
Mar 8, 2024 0.2400 0.2450 0.2400 0.2450 0.2450 163,979
Mar 7, 2024 0.2500 0.2500 0.2400 0.2400 0.2400 1,107,330
Mar 6, 2024 0.2400 0.2450 0.2350 0.2450 0.2450 378,899
Mar 5, 2024 0.2350 0.2500 0.2350 0.2500 0.2500 184,283
Mar 4, 2024 0.2450 0.2550 0.2400 0.2500 0.2500 853,999
Mar 1, 2024 0.2450 0.2500 0.2400 0.2500 0.2500 521,639
Feb 29, 2024 0.2400 0.2450 0.2400 0.2450 0.2450 439,833
Feb 28, 2024 0.2400 0.2400 0.2350 0.2400 0.2400 806,817
Feb 27, 2024 0.2250 0.2400 0.2150 0.2400 0.2400 15,203,636
Feb 26, 2024 0.2250 0.2300 0.2250 0.2250 0.2250 1,764,312
Feb 23, 2024 0.2250 0.2250 0.2200 0.2250 0.2250 2,275,946
Feb 22, 2024 0.2250 0.2350 0.2250 0.2250 0.2250 4,843,276
Feb 21, 2024 0.2300 0.2325 0.2250 0.2250 0.2250 331,261
Feb 20, 2024 0.2350 0.2350 0.2300 0.2350 0.2350 45,035
Feb 19, 2024 0.2300 0.2350 0.2300 0.2350 0.2350 2,947
Feb 16, 2024 0.2300 0.2350 0.2300 0.2350 0.2350 75,052
Feb 15, 2024 0.2300 0.2350 0.2250 0.2350 0.2350 357,951
Feb 14, 2024 0.2300 0.2375 0.2250 0.2375 0.2375 87,255
Feb 13, 2024 0.2350 0.2350 0.2300 0.2350 0.2350 583,262
Feb 12, 2024 0.2400 0.2400 0.2350 0.2400 0.2400 498,418
Feb 9, 2024 0.2400 0.2450 0.2350 0.2350 0.2350 1,194,326
Feb 8, 2024 0.2450 0.2500 0.2400 0.2400 0.2400 777,651
Feb 7, 2024 0.2400 0.2450 0.2400 0.2450 0.2450 352,669
Feb 6, 2024 0.2400 0.2400 0.2350 0.2400 0.2400 301,985
Feb 5, 2024 0.2450 0.2450 0.2350 0.2400 0.2400 586,975
Feb 2, 2024 0.2300 0.2450 0.2200 0.2450 0.2450 1,698,945
Feb 1, 2024 0.2400 0.2400 0.2300 0.2350 0.2350 192,788
Jan 31, 2024 0.2325 0.2450 0.2325 0.2400 0.2400 450,336
Jan 30, 2024 0.2250 0.2400 0.2250 0.2400 0.2400 1,826,918
Jan 29, 2024 0.2400 0.2450 0.2250 0.2300 0.2300 5,363,020
Jan 25, 2024 0.2400 0.2450 0.2350 0.2400 0.2400 34,195
Jan 24, 2024 0.2550 0.2550 0.2350 0.2400 0.2400 2,245,650
Jan 23, 2024 0.2450 0.2675 0.2450 0.2500 0.2500 5,402,822
Jan 22, 2024 0.2600 0.2600 0.2450 0.2600 0.2600 43,484
Jan 19, 2024 0.2700 0.2700 0.2400 0.2600 0.2600 533,003
Jan 18, 2024 0.2400 0.2650 0.2400 0.2650 0.2650 2,867,589
Jan 17, 2024 0.2600 0.2650 0.2400 0.2550 0.2550 292,722
Jan 16, 2024 0.2750 0.2775 0.2600 0.2700 0.2700 3,847,529
Jan 15, 2024 0.2700 0.2700 0.2650 0.2700 0.2700 50,668
Jan 12, 2024 0.2700 0.2800 0.2650 0.2650 0.2650 232,641
Jan 11, 2024 0.2650 0.2725 0.2650 0.2700 0.2700 100,341
Jan 10, 2024 0.2700 0.2700 0.2650 0.2650 0.2650 316,467
Jan 9, 2024 0.2700 0.2700 0.2650 0.2700 0.2700 236,500
Jan 8, 2024 0.2550 0.2750 0.2500 0.2700 0.2700 206,910
Jan 5, 2024 0.2600 0.2600 0.2500 0.2600 0.2600 93,430
Jan 4, 2024 0.2550 0.2600 0.2500 0.2600 0.2600 444,855
Jan 3, 2024 0.2700 0.2800 0.2550 0.2600 0.2600 393,569
Jan 2, 2024 0.2800 0.2800 0.2600 0.2600 0.2600 547,008
Dec 29, 2023 0.2800 0.2850 0.2700 0.2800 0.2800 1,155,531
Dec 28, 2023 0.2800 0.2800 0.2500 0.2800 0.2800 655,400
Dec 27, 2023 0.2400 0.2700 0.2350 0.2700 0.2700 825,214
Dec 22, 2023 0.2400 0.2500 0.2350 0.2400 0.2400 791,814
Dec 21, 2023 0.2350 0.2500 0.2325 0.2450 0.2450 1,170,165
Dec 20, 2023 0.2200 0.2350 0.2200 0.2350 0.2350 609,805
Dec 19, 2023 0.2150 0.2350 0.2150 0.2300 0.2300 10,298,560
Dec 18, 2023 0.2200 0.2250 0.2150 0.2150 0.2150 234,268
Dec 15, 2023 0.2100 0.2250 0.2100 0.2250 0.2250 22,904
Dec 14, 2023 0.2200 0.2250 0.2100 0.2200 0.2200 1,084,342
Dec 13, 2023 0.2150 0.2200 0.2000 0.2200 0.2200 701,795
Dec 12, 2023 0.2150 0.2150 0.1900 0.2150 0.2150 291,250
Dec 11, 2023 0.2100 0.2150 0.2050 0.2150 0.2150 3,850,144
Dec 8, 2023 0.2150 0.2150 0.2000 0.2100 0.2100 302,832
Dec 7, 2023 0.2150 0.2150 0.2150 0.2150 0.2150 -
Dec 6, 2023 0.2150 0.2200 0.2100 0.2150 0.2150 705,275
Dec 5, 2023 0.2250 0.2250 0.2100 0.2150 0.2150 2,565,486
Dec 4, 2023 0.2300 0.2300 0.2100 0.2250 0.2250 466,353
Dec 1, 2023 0.2225 0.2250 0.2225 0.2250 0.2250 108,674
Nov 30, 2023 0.2300 0.2300 0.2200 0.2250 0.2250 63,552
Nov 29, 2023 0.2350 0.2400 0.2250 0.2300 0.2300 836,758
Nov 28, 2023 0.2250 0.2350 0.2250 0.2350 0.2350 3,315,426
Nov 27, 2023 0.2300 0.2300 0.2250 0.2300 0.2300 1,148,736
Nov 24, 2023 0.2250 0.2300 0.2200 0.2300 0.2300 1,166,089
Nov 23, 2023 0.2150 0.2250 0.2100 0.2250 0.2250 292,038
Nov 22, 2023 0.2150 0.2250 0.2150 0.2200 0.2200 1,654,539
Nov 21, 2023 0.2200 0.2250 0.2100 0.2250 0.2250 726,400
Nov 20, 2023 0.2200 0.2200 0.2100 0.2200 0.2200 1,454,408
Nov 17, 2023 0.2200 0.2250 0.2100 0.2200 0.2200 187,883
Nov 16, 2023 0.2100 0.2200 0.2050 0.2200 0.2200 156,761
Nov 15, 2023 0.1950 0.2100 0.1950 0.2100 0.2100 325,095
Nov 14, 2023 0.1900 0.1950 0.1850 0.1900 0.1900 1,100,389
Nov 13, 2023 0.1950 0.1950 0.1900 0.1900 0.1900 111,050
Nov 10, 2023 0.1950 0.1950 0.1900 0.1950 0.1950 29,073
Nov 9, 2023 0.1950 0.2100 0.1950 0.1950 0.1950 5,117,707
Nov 8, 2023 0.2050 0.2050 0.1950 0.1950 0.1950 164,201
Nov 7, 2023 0.1800 0.2150 0.1800 0.2050 0.2050 122,822
Nov 6, 2023 0.2000 0.2075 0.1975 0.2050 0.2050 4,675,562
Nov 3, 2023 0.1900 0.2100 0.1900 0.2050 0.2050 144,812
Nov 2, 2023 0.1925 0.2000 0.1800 0.2000 0.2000 1,757,106
Nov 1, 2023 0.1850 0.1950 0.1850 0.1950 0.1950 2,782,822
Oct 31, 2023 0.1900 0.1900 0.1800 0.1900 0.1900 1,562,322
Oct 30, 2023 0.1875 0.1900 0.1800 0.1900 0.1900 4,211,141
Oct 27, 2023 0.1900 0.1900 0.1850 0.1850 0.1850 309,426
Oct 26, 2023 0.1900 0.1925 0.1900 0.1900 0.1900 28,683,363
Oct 25, 2023 0.1950 0.2000 0.1900 0.1950 0.1950 191,731
Oct 24, 2023 0.2050 0.2050 0.1950 0.2050 0.2050 273,219
Oct 23, 2023 0.2150 0.2150 0.2100 0.2100 0.2100 1,339,429

Related Tickers