Skip to main content
Qoria Limited (ASX:QOR)
Australia flag Australia · Delayed Price · Currency is AUD
0.555
-0.015 (-2.63%)
At close: Dec 5, 2025

Qoria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.570.580.560.560.56-2.63%2,969,748
Dec 4, 20250.580.590.560.570.57-0.87%3,282,469
Dec 3, 20250.590.600.570.580.58-0.86%34,017,380
Dec 2, 20250.600.610.580.580.58-4.92%3,029,788
Dec 1, 20250.620.640.610.610.61-1.61%2,588,591
Nov 28, 20250.620.650.620.620.62-5,345,235
Nov 27, 20250.630.630.610.620.621.64%5,682,419
Nov 26, 20250.610.620.600.610.61-5,042,390
Nov 25, 20250.600.620.590.610.613.39%6,526,261
Nov 24, 20250.580.600.560.590.593.51%9,793,637
Nov 21, 20250.580.580.550.570.57-4.20%5,833,220
Nov 20, 20250.610.630.600.600.60-0.83%3,474,005
Nov 19, 20250.620.620.600.600.60-1.64%7,384,413
Nov 18, 20250.640.640.610.610.61-4.69%8,803,141
Nov 17, 20250.630.650.620.640.640.79%5,297,665
Nov 14, 20250.660.660.630.640.64-5.93%6,946,142
Nov 13, 20250.730.740.670.680.68-8.16%7,959,065
Nov 12, 20250.730.740.730.740.740.68%3,451,791
Nov 11, 20250.750.750.720.730.73-0.68%3,448,821
Nov 10, 20250.710.750.710.740.742.80%3,313,322
Nov 7, 20250.750.750.700.720.72-4.67%7,560,432
Nov 6, 20250.750.760.740.750.75-17,819,820
Nov 5, 20250.760.760.730.750.75-2.60%6,328,081
Nov 4, 20250.780.790.770.770.77-1.91%9,273,589
Nov 3, 20250.800.810.790.790.79-1.26%2,993,216
Oct 31, 20250.790.810.790.800.801.27%2,702,338
Oct 30, 20250.790.800.780.790.79-0.63%3,611,393
Oct 29, 20250.800.810.790.790.79-1.86%3,326,987
Oct 28, 20250.820.820.770.810.81-1.83%6,423,344
Oct 27, 20250.830.830.800.820.821.86%6,323,477
Oct 24, 20250.870.870.800.810.81-6.94%11,381,210
Oct 23, 20250.860.870.820.870.87-7,742,035
Oct 22, 20250.880.880.840.870.871.76%7,055,406
Oct 21, 20250.900.940.840.850.85-0.58%36,743,590
Oct 20, 20250.850.880.850.860.860.59%8,083,571
Oct 17, 20250.850.860.830.850.851.19%6,883,636
Oct 16, 20250.840.860.830.840.84-5,629,257
Oct 15, 20250.850.850.820.840.84-1.18%14,118,310
Oct 14, 20250.850.860.830.850.85-4,055,243
Oct 13, 20250.850.860.830.850.85-2.86%7,066,147
Oct 10, 20250.880.880.860.880.880.57%4,361,877
Oct 9, 20250.900.910.860.870.87-1.14%11,052,520
Oct 8, 20250.900.900.860.880.88-2.22%16,221,730
Oct 7, 20250.880.910.860.900.902.86%13,623,550
Oct 6, 20250.870.890.840.880.88-7,424,000
Oct 3, 20250.830.880.820.880.887.36%16,887,250
Oct 2, 20250.770.820.770.820.828.67%32,057,230
Oct 1, 20250.720.760.700.750.753.45%37,474,480
Sep 30, 20250.710.740.700.730.732.11%8,725,883
Sep 29, 20250.700.720.690.710.710.71%13,853,940
Sep 26, 20250.700.710.680.710.710.71%18,340,430
Sep 25, 20250.700.700.670.700.70-3,868,795
Sep 24, 20250.690.720.680.700.701.45%13,054,160
Sep 23, 20250.670.690.660.690.693.76%4,099,815
Sep 22, 20250.670.670.660.670.67-3,280,608
Sep 19, 20250.630.680.630.670.676.40%61,911,140
Sep 18, 20250.610.640.610.630.632.46%10,750,920
Sep 17, 20250.620.630.610.610.61-2.40%3,624,582
Sep 16, 20250.610.650.610.630.630.81%6,434,373
Sep 15, 20250.630.630.610.620.62-0.80%2,212,340
Sep 12, 20250.630.640.610.630.63-4,404,832
Sep 11, 20250.620.650.620.630.634.17%7,875,452
Sep 10, 20250.610.620.600.600.60-1.64%4,212,733
Sep 9, 20250.630.630.610.610.61-3.17%3,895,521
Sep 8, 20250.590.640.580.630.639.57%24,620,930
Sep 5, 20250.590.590.570.580.58-0.86%4,452,787
Sep 4, 20250.580.590.570.580.58-6,237,140
Sep 3, 20250.610.610.570.580.58-5.69%4,492,691
Sep 2, 20250.640.640.610.620.62-3.91%2,789,851
Sep 1, 20250.670.690.640.640.64-4.48%4,792,909
Aug 29, 20250.640.680.640.670.677.20%11,006,140
Aug 28, 20250.650.650.610.630.63-3.85%6,083,535
Aug 27, 20250.650.650.610.650.651.56%4,560,313
Aug 26, 20250.650.650.630.640.64-0.78%4,631,412
Aug 25, 20250.650.660.640.650.650.78%3,410,895
Aug 22, 20250.640.650.630.640.64-3,966,256
Aug 21, 20250.660.670.630.640.64-0.78%5,460,983
Aug 20, 20250.640.650.620.650.65-2.27%8,214,360
Aug 19, 20250.680.680.650.660.66-1.49%6,936,592
Aug 18, 20250.650.680.640.670.671.52%9,469,697
Aug 15, 20250.680.690.650.660.66-2.94%7,927,997
Aug 14, 20250.700.710.680.680.68-1.45%7,737,851
Aug 13, 20250.670.700.660.690.694.55%7,679,229
Aug 12, 20250.640.670.640.660.66-1.49%5,490,628
Aug 11, 20250.680.680.650.670.671.52%4,384,219
Aug 8, 20250.650.670.640.660.661.54%4,563,893
Aug 7, 20250.650.680.640.650.650.78%7,189,740
Aug 6, 20250.630.650.620.650.651.57%5,624,153
Aug 5, 20250.620.640.610.640.643.25%20,136,760
Aug 4, 20250.610.630.600.620.620.82%7,959,913
Aug 1, 20250.600.620.580.610.611.67%32,319,160
Jul 31, 20250.570.610.570.600.605.26%9,112,865
Jul 30, 20250.570.590.560.570.570.88%7,505,865
Jul 29, 20250.570.580.550.570.57-1.74%5,427,117
Jul 28, 20250.560.580.550.580.582.68%3,882,527
Jul 25, 20250.530.570.530.560.563.70%8,110,073
Jul 24, 20250.510.550.500.540.545.88%7,130,291
Jul 23, 20250.510.520.490.510.512.00%25,751,530
Jul 22, 20250.470.520.410.500.5011.11%25,214,530
Jul 21, 20250.450.450.440.450.45-1,379,984