QML

Qmastor Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Qmastor Limited QML Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.015 4.69% 0.335 22:28:29
Open Price Low Price High Price Close Price Prev Close
0.335 0.32 0.34 0.32
more quote information »

QML Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.34250.3450.290.3200675,432-0.0075-2.19%
1 Month0.340.360.290.341526116,587-0.005-1.47%
3 Months0.370.400.290.34652108,956-0.035-9.46%
6 Months0.280.6650.2550.380121287,0990.05519.64%
1 Year0.280.6650.2550.380121287,0990.05519.64%
3 Years0.280.6650.2550.380121287,0990.05519.64%
5 Years0.280.6650.2550.380121287,0990.05519.64%

QML 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 0.32 0.01 3.23% 0.315 0.32 0.305 25,093
Sep 23 2021 0.31 0.015 5.08% 0.31 0.31 0.31 20,000
Sep 22 2021 0.295 -0.03 -9.23% 0.325 0.33 0.29 74,760
Sep 21 2021 0.325 -0.02 -5.8% 0.3375 0.3375 0.32 217,051
Sep 20 2021 0.345 0.0025 0.73% 0.3425 0.345 0.34 40,254
Sep 17 2021 0.3425 0.0025 0.74% 0.34 0.3425 0.33 70,786
Sep 16 2021 0.34 0.00 0.0% 0.34 0.34 0.34 51,630
Sep 15 2021 0.34 0.00 0.0% 0.34 0.345 0.33 113,757
Sep 14 2021 0.34 0.01 3.03% 0.33 0.34 0.325 104,776
Sep 13 2021 0.33 -0.025 -7.04% 0.345 0.355 0.325 200,830
Sep 10 2021 0.355 0.005 1.43% 0.345 0.355 0.345 61,701
Sep 09 2021 0.35 -0.005 -1.41% 0.355 0.355 0.35 46,410
Sep 08 2021 0.355 0.00 0.0% 0.36 0.36 0.355 189,939
Sep 07 2021 0.355 0.005 1.43% 0.35 0.355 0.345 81,625
Sep 06 2021 0.35 0.00 0.0% 0.35 0.355 0.35 311,442
Sep 03 2021 0.35 0.005 1.45% 0.35 0.36 0.35 263,250
Sep 02 2021 0.345 0.02 6.15% 0.34 0.345 0.335 143,870
Sep 01 2021 0.325 -0.02 -5.8% 0.34 0.345 0.325 20,730
Aug 31 2021 0.345 0.00 0.0% 0.345 0.345 0.345 0.00
Aug 30 2021 0.345 0.015 4.55% 0.34 0.345 0.34 223,056
Aug 27 2021 0.33 0.005 1.54% 0.34 0.34 0.325 58,038
See More Historical Prices ยป
Your Recent History
ASX
QML
Qmastor
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210927 04:18:42