Australian Silica Quartz Group Limited (4B4)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0025 | -12.1951219512 | 0.0205 | 0.0205 | 0.0205 | 10000 | 0.0205 | DE |
| 4 | 9.99999999994E-8 | 0.000555558641989 | 0.0179999 | 0.021 | 0.0155 | 10682 | 0.02023939 | DE |
| 12 | -0.0035 | -16.2790697674 | 0.0215 | 0.0255 | 0.015 | 19882 | 0.02243444 | DE |
| 26 | -0.0205 | -53.2467532468 | 0.0385 | 0.0385 | 0.015 | 20935 | 0.02418992 | DE |
| 52 | -0.027 | -60 | 0.045 | 0.045 | 0.015 | 15688 | 0.02619982 | DE |
| 156 | -0.027 | -60 | 0.045 | 0.045 | 0.015 | 15688 | 0.02619982 | DE |
| 260 | -0.027 | -60 | 0.045 | 0.045 | 0.015 | 15688 | 0.02619982 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1722284820 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1722025620 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1721939220 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 0 |
| 1721852820 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 10000 |
| 1721766420 | 0.0205 | 0.005 | 32.26 | 0.0205 | 0.0205 | 0.0205 | 30000 |
| 1721679960 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1721420760 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1721334360 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1721247960 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1721161560 | 0.0155 | 0 | 0.00 | 0.0155 | 0.0155 | 0.0155 | 0 |
| 1721075160 | 0.0155 | -0.0025 | -13.89 | 0.021 | 0.021 | 0.0155 | 1727 |
| 1720816020 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
| 1720729620 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
| 1720643220 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
| 1720556820 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
| 1720470420 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
| 1720211220 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
| 1720124820 | 0.0179999 | 0 | 0.00 | 0.0179999 | 0.0179999 | 0.0179999 | 0 |
| 1720038420 | 0.0179999 | 0.0014999 | 9.09 | 0.0179999 | 0.0179999 | 0.0179999 | 1000 |
| 1719952020 | 0.0165 | -0.0035 | -17.50 | 0.015 | 0.0165 | 0.015 | 18500 |
| 1719865620 | 0.02 | 0.001 | 5.26 | 0.02 | 0.02 | 0.02 | 1000 |
| 1719606420 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1719520020 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1719433620 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1719347220 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1719260820 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1719001620 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1718915220 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1718828820 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1718742420 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1718656020 | 0.019 | -0.0045 | -19.15 | 0.0235 | 0.0235 | 0.019 | 1116 |
| 1718396820 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1718310420 | 0.0235 | -0.001 | -4.08 | 0.0235 | 0.0235 | 0.0235 | 3500 |
| 1718224020 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1718137620 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1718051220 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1717792020 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1717705620 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1717619220 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1717532820 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1717446420 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1717187220 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1717100820 | 0.0245 | 0 | 0.00 | 0.0245 | 0.0245 | 0.0245 | 0 |
| 1717014420 | 0.0245 | 0.0045 | 22.50 | 0.0245 | 0.0245 | 0.0245 | 96784 |
| 1716928020 | 0.02 | -0.0015 | -6.98 | 0.02 | 0.02 | 0.02 | 1 |
| 1716841560 | 0.0214999 | -0.004 | -15.69 | 0.0214999 | 0.0214999 | 0.0214999 | 59609 |
| 1716582420 | 0.0254999 | 0 | 0.00 | 0.0254999 | 0.0254999 | 0.0254999 | 0 |
| 1716496020 | 0.0254999 | 0.0024999 | 10.87 | 0.0254999 | 0.0254999 | 0.0254999 | 10000 |
| 1716409620 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1716323220 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1716236820 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1715977620 | 0.023 | -0.0005 | -2.13 | 0.022 | 0.023 | 0.022 | 60000 |
| 1715891220 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1715804820 | 0.0235 | 0.0020001 | 9.30 | 0.0254999 | 0.0254999 | 0.0235 | 988 |
| 1715718420 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1715632020 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1715372820 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1715286420 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0214999 | 0.0214999 | 0 |
| 1715200020 | 0.0214999 | -0.001 | -4.44 | 0.0214999 | 0.0214999 | 0.0214999 | 4000 |
| 1715113620 | 0.0225 | 0 | 0.00 | 0.0225 | 0.0225 | 0.0225 | 0 |
| 1715027220 | 0.0225 | -0.0005 | -2.17 | 0.0225 | 0.0225 | 0.0225 | 5000 |
| 1714716000 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1714629600 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
