Qoria Limited (ASX:QOR)
Australia · Delayed Price · Currency is AUD 0.6250
+0.0050 (0.81%)
Sep 16, 2025, 4:13 PM AEST
Qoria Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.61 | 0.64 | 0.61 | 0.64 | - | 3.23% | 800,890 |
| Sep 15, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 2,212,340 |
| Sep 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | 4,691,183 |
| Sep 12, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | - | 4,404,832 |
| Sep 11, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 4.17% | 7,875,452 |
| Sep 10, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 4,212,733 |
| Sep 9, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -3.17% | 3,895,521 |
| Sep 8, 2025 | 0.59 | 0.64 | 0.58 | 0.63 | 0.63 | 9.57% | 24,620,933 |
| Sep 5, 2025 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.86% | 4,452,787 |
| Sep 4, 2025 | 0.58 | 0.59 | 0.57 | 0.58 | 0.58 | - | 6,237,140 |
| Sep 3, 2025 | 0.61 | 0.61 | 0.57 | 0.58 | 0.58 | -5.69% | 4,492,691 |
| Sep 2, 2025 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.91% | 2,789,851 |
| Sep 1, 2025 | 0.67 | 0.69 | 0.64 | 0.64 | 0.64 | -4.48% | 4,792,909 |
| Aug 29, 2025 | 0.64 | 0.68 | 0.64 | 0.67 | 0.67 | 7.20% | 11,006,142 |
| Aug 28, 2025 | 0.65 | 0.65 | 0.61 | 0.63 | 0.63 | -3.85% | 6,083,535 |
| Aug 27, 2025 | 0.65 | 0.65 | 0.61 | 0.65 | 0.65 | 1.56% | 4,560,313 |
| Aug 26, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.78% | 4,631,412 |
| Aug 25, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 0.78% | 3,410,895 |
| Aug 22, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | - | 3,966,256 |
| Aug 21, 2025 | 0.66 | 0.67 | 0.63 | 0.64 | 0.64 | -0.78% | 5,460,983 |
| Aug 20, 2025 | 0.64 | 0.65 | 0.62 | 0.65 | 0.65 | -2.27% | 8,214,360 |
| Aug 19, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -1.49% | 6,936,592 |
| Aug 18, 2025 | 0.65 | 0.68 | 0.64 | 0.67 | 0.67 | 1.52% | 9,469,697 |
| Aug 15, 2025 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -2.94% | 7,927,997 |
| Aug 14, 2025 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -1.45% | 7,737,851 |
| Aug 13, 2025 | 0.67 | 0.70 | 0.66 | 0.69 | 0.69 | 4.55% | 7,679,229 |
| Aug 12, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | -1.49% | 5,490,628 |
| Aug 11, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | 0.67 | 1.52% | 4,384,219 |
| Aug 8, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 1.54% | 4,563,893 |
| Aug 7, 2025 | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | 0.78% | 7,189,740 |
| Aug 6, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 1.57% | 5,624,153 |
| Aug 5, 2025 | 0.62 | 0.64 | 0.61 | 0.64 | 0.64 | 3.25% | 20,136,766 |
| Aug 4, 2025 | 0.61 | 0.63 | 0.60 | 0.62 | 0.62 | 0.82% | 7,959,913 |
| Aug 1, 2025 | 0.60 | 0.62 | 0.58 | 0.61 | 0.61 | 1.67% | 32,319,164 |
| Jul 31, 2025 | 0.57 | 0.61 | 0.57 | 0.60 | 0.60 | 5.26% | 9,112,865 |
| Jul 30, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | 0.88% | 7,505,865 |
| Jul 29, 2025 | 0.57 | 0.58 | 0.55 | 0.57 | 0.57 | -1.74% | 5,427,117 |
| Jul 28, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 2.68% | 3,882,527 |
| Jul 25, 2025 | 0.53 | 0.57 | 0.53 | 0.56 | 0.56 | 3.70% | 8,110,073 |
| Jul 24, 2025 | 0.51 | 0.55 | 0.50 | 0.54 | 0.54 | 5.88% | 7,130,291 |
| Jul 23, 2025 | 0.51 | 0.52 | 0.49 | 0.51 | 0.51 | 2.00% | 25,751,535 |
| Jul 22, 2025 | 0.47 | 0.52 | 0.41 | 0.50 | 0.50 | 11.11% | 25,214,539 |
| Jul 21, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 1,379,984 |
| Jul 18, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | 2.27% | 6,318,163 |
| Jul 17, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | - | 1,189,209 |
| Jul 16, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 3.53% | 1,525,188 |
| Jul 15, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | 1.19% | 518,635 |
| Jul 14, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 1.20% | 2,011,907 |
| Jul 11, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -2.35% | 1,598,165 |
| Jul 10, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -4.49% | 1,379,201 |