QV Equities Limited Historical Data - QVE | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
QV Equities Limited (QVE)
QV Equities Limited (QVE) Historical

QV Equities Limited (QVE)

0.975

0.005

(0.52%)

Closed May 15 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-1.0152284264	0.985	0.99	0.975	233624	0.98530963	DE
4	0	0	0.975	0.99	0.96	148648	0.97617892	DE
12	0.04	4.27807486631	0.935	1.005	0.91	247223	0.97002123	DE
26	0.115	13.3720930233	0.86	1.005	0.855	229823	0.93461553	DE
52	0.025	2.63157894737	0.95	1.005	0.85	283797	0.93349961	DE
156	-0.04	-3.94088669951	1.015	1.075	0.85	217752	0.96320709	DE
260	-0.075	-7.14285714286	1.05	1.075	0.61	246562	0.93559251	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715667300	0.97	-0.015	-1.52	0.985	0.985	0.97	138219
1715580900	0.985	-0.005	-0.51	0.985	0.99	0.98	403606
1715321700	0.99	0.005	0.51	0.985	0.99	0.985	171111
1715235300	0.985	0.005	0.51	0.98	0.99	0.98	179141
1715148900	0.98	-0.005	-0.51	0.985	0.985	0.98	98775
1715062500	0.985	0.005	0.51	0.985	0.985	0.985	315489
1714976100	0.98	0.005	0.51	0.98	0.98	0.98	49180
1714716900	0.975	0.005	0.52	0.975	0.975	0.975	25000
1714630500	0.97	0	0.00	0.975	0.975	0.97	65948
1714544100	0.97	-0.01	-1.02	0.975	0.975	0.97	174443
1714457700	0.98	0.005	0.51	0.975	0.98	0.975	135217
1714371300	0.975	0.01	1.04	0.97	0.975	0.97	119218
1714112100	0.965	-0.005	-0.52	0.97	0.97	0.965	229660
1713939300	0.97	0	0.00	0.97	0.975	0.97	122623
1713852900	0.97	0.005	0.52	0.97	0.9725	0.97	90275
1713766500	0.965	0.005	0.52	0.97	0.97	0.965	174164
1713507300	0.96	-0.01	-1.03	0.97	0.97	0.96	97828
1713420900	0.97	0	0.00	0.97	0.97	0.965	89914
1713334500	0.97	0	0.00	0.965	0.97	0.965	138034
1713248100	0.97	0	0.00	0.975	0.975	0.97	144682
1713161700	0.97	-0.005	-0.51	0.975	0.98	0.97	73207
1712902500	0.975	-0.005	-0.51	0.98	0.98	0.975	306404
1712816100	0.98	-0.005	-0.51	0.985	0.985	0.98	184102
1712729700	0.985	0.005	0.51	0.99	0.99	0.985	170021
1712643300	0.98	0	0.00	0.985	0.985	0.98	181416
1712553300	0.98	0	0.00	0.98	0.98	0.98	0
1712294100	0.98	0	0.00	0.98	0.98	0.975	216428
1712207700	0.98	0	0.00	0.98	0.985	0.98	612419
1712121300	0.98	-0.01	-1.01	0.985	0.985	0.98	280875
1712034900	0.99	-0.005	-0.50	0.99	0.99	0.985	291840
1711602900	0.995	0.01	1.02	0.985	0.995	0.985	274214
1711516500	0.985	0	0.00	0.985	0.985	0.98	64543
1711430100	0.985	0.005	0.51	0.98	0.985	0.98	314122
1711343700	0.98	0	0.00	0.98	0.985	0.98	400940
1711084500	0.98	0	0.00	0.98	0.98	0.975	153994
1710998100	0.98	0.005	0.51	0.97	0.98	0.97	469442
1710911700	0.975	0	0.00	0.975	0.98	0.97	309538
1710825300	0.975	0.005	0.52	0.975	0.975	0.97	191771
1710738900	0.97	0.005	0.52	0.97	0.97	0.965	68806
1710479700	0.965	-0.015	-1.53	0.975	0.975	0.965	584889
1710393300	0.98	-0.005	-0.51	0.985	0.99	0.98	386491
1710306900	0.985	-0.0025	-0.25	0.99	0.99	0.985	585108
1710220500	0.9875	0.0575	6.18	0.99	1.0049999	0.985	2123995
1710134100	0.93	0	0.00	0.925	0.93	0.925	93080
1709874900	0.93	0.005	0.54	0.93	0.93	0.93	119660
1709788500	0.925	0	0.00	0.925	0.93	0.925	141517
1709702100	0.925	-0.01	-1.07	0.93	0.935	0.925	200725
1709615700	0.935	0.01	1.08	0.925	0.935	0.915	563081
1709529300	0.925	-0.005	-0.54	0.925	0.925	0.91	243960
1709270100	0.93	0.005	0.54	0.925	0.93	0.92	190184
1709183700	0.925	0	0.00	0.925	0.93	0.92	201791
1709097300	0.925	0	0.00	0.935	0.935	0.92	224413
1709010900	0.925	0	0.00	0.93	0.93	0.925	173329
1708924500	0.925	-0.005	-0.54	0.93	0.93	0.925	51104
1708665300	0.93	0	0.00	0.93	0.935	0.93	150955
1708578900	0.93	0	0.00	0.935	0.935	0.93	280828
1708492500	0.93	-0.005	-0.53	0.935	0.935	0.93	62782
1708406100	0.935	-0.005	-0.53	0.935	0.935	0.93	78180
1708319700	0.94	0.01	1.08	0.93	0.94	0.93	221646
1708060500	0.93	0.005	0.54	0.93	0.935	0.925	138500
1707974100	0.925	-0.005	-0.54	0.935	0.94	0.925	489365

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions