Skip to main content
Qoria Limited (ASX:QOR)
Australia flag Australia · Delayed Price · Currency is AUD
0.275
+0.010 (3.77%)
Apr 29, 2026, 10:18 AM AEST

Qoria Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.260.270.260.27-1.89%7,759,189
Apr 28, 20260.260.280.250.270.271.92%7,599,712
Apr 27, 20260.260.270.260.260.26-6,271,198
Apr 24, 20260.320.320.250.260.26-18.75%27,782,220
Apr 23, 20260.350.350.320.320.32-7.25%2,572,550
Apr 22, 20260.330.360.330.350.352.99%3,463,456
Apr 21, 20260.320.340.320.340.346.35%1,795,118
Apr 20, 20260.330.340.320.320.32-5.97%1,871,638
Apr 17, 20260.310.340.310.340.346.35%2,935,800
Apr 16, 20260.300.320.300.320.325.00%3,226,673
Apr 15, 20260.290.300.290.300.305.26%1,983,101
Apr 14, 20260.290.290.280.290.293.64%956,255
Apr 13, 20260.290.290.280.280.28-5.17%3,863,502
Apr 10, 20260.300.310.290.290.29-3.33%4,120,519
Apr 9, 20260.300.310.290.300.30-4.76%1,691,502
Apr 8, 20260.300.320.300.320.328.62%3,362,178
Apr 7, 20260.300.320.290.290.29-1.69%2,780,678
Apr 2, 20260.290.310.290.300.30-1.67%2,677,905
Apr 1, 20260.280.310.280.300.307.14%3,043,995
Mar 31, 20260.270.290.260.280.283.70%3,808,988
Mar 30, 20260.280.280.260.270.27-3.57%5,044,250
Mar 27, 20260.290.290.280.280.28-3.45%1,719,822
Mar 26, 20260.310.320.290.290.29-6,412,995
Mar 25, 20260.280.300.280.290.291.75%7,696,401
Mar 24, 20260.300.300.280.290.29-3.39%6,203,990
Mar 23, 20260.300.300.280.300.30-1.67%5,943,771
Mar 20, 20260.300.320.290.300.301.69%8,755,900
Mar 19, 20260.300.300.280.300.30-1.67%7,528,446
Mar 18, 20260.310.320.300.300.30-3.23%5,873,999
Mar 17, 20260.330.340.310.310.31-7.46%1,946,826
Mar 16, 20260.330.350.320.340.34-1.47%5,087,446
Mar 13, 20260.310.340.310.340.347.94%3,762,713
Mar 12, 20260.320.320.300.320.32-1.56%7,299,988
Mar 11, 20260.320.330.310.320.32-3,470,583
Mar 10, 20260.310.320.300.320.326.67%2,926,023
Mar 9, 20260.310.320.300.300.30-7.69%8,607,976
Mar 6, 20260.300.330.300.330.334.84%7,936,386
Mar 5, 20260.300.310.290.310.315.08%5,611,719
Mar 4, 20260.290.300.290.300.30-4,813,434
Mar 3, 20260.310.310.290.300.30-4.84%6,662,325
Mar 2, 20260.300.320.300.310.31-7,885,622
Feb 27, 20260.300.340.290.310.313.33%12,906,690
Feb 26, 20260.290.310.290.300.301.69%6,035,132
Feb 25, 20260.280.300.270.300.307.27%10,617,650
Feb 24, 20260.280.280.260.280.28-6.78%18,988,092
Feb 23, 20260.330.330.290.300.30-10.61%7,695,776
Feb 20, 20260.300.330.300.330.3310.00%9,831,606
Feb 19, 20260.310.320.290.300.30-10,585,040
Feb 18, 20260.300.320.290.300.303.45%13,713,110
Feb 17, 20260.300.310.290.290.29-3.33%9,899,511
Feb 16, 20260.320.320.300.300.30-3.23%13,483,580
Feb 13, 20260.340.340.310.310.31-10.14%17,869,270
Feb 12, 20260.400.400.340.350.35-13.75%22,003,510
Feb 11, 20260.410.410.390.400.40-1.23%4,432,502
Feb 10, 20260.380.410.380.410.415.19%6,665,731
Feb 9, 20260.400.410.380.390.391.32%22,291,630
Feb 6, 20260.400.400.380.380.38-7.32%17,742,840
Feb 5, 20260.430.430.410.410.41-5.75%26,815,250
Feb 4, 20260.430.450.400.440.441.16%29,206,090
Feb 3, 20260.500.510.370.430.4328.36%112,065,300
Jan 30, 20260.320.350.300.340.343.08%27,503,570
Jan 29, 20260.320.340.310.330.331.56%20,957,110
Jan 28, 20260.330.340.320.320.32-13,359,890
Jan 27, 20260.360.360.310.320.32-9.86%33,876,740
Jan 23, 20260.360.370.350.360.36-1.39%31,088,320
Jan 22, 20260.380.380.360.360.36-5.26%30,607,610
Jan 21, 20260.390.400.360.380.38-7.32%33,230,610
Jan 20, 20260.540.550.330.410.41-16.33%78,163,310
Jan 19, 20260.520.530.480.490.49-5.77%9,902,847
Jan 16, 20260.530.550.520.520.52-1.89%4,361,605
Jan 15, 20260.570.570.520.530.53-7.02%6,677,268
Jan 14, 20260.560.580.560.570.572.70%4,708,704
Jan 13, 20260.620.620.550.560.56-8.26%10,095,710
Jan 12, 20260.630.640.610.610.61-4.72%3,804,636
Jan 9, 20260.640.650.630.640.64-0.78%3,882,236
Jan 8, 20260.670.680.640.640.64-4.48%5,387,723
Jan 7, 20260.620.680.620.670.678.94%6,677,330
Jan 6, 20260.620.630.610.620.62-3,033,003
Jan 5, 20260.610.630.600.620.621.65%7,020,464
Jan 2, 20260.580.610.570.610.613.42%3,322,480
Dec 31, 20250.600.600.580.590.59-2,216,933
Dec 30, 20250.590.590.580.590.59-2,670,245
Dec 29, 20250.620.630.580.590.59-0.85%8,926,017
Dec 24, 20250.600.600.570.590.593.51%2,151,620
Dec 23, 20250.590.590.560.570.57-2.56%7,850,989
Dec 22, 20250.570.590.560.590.591.74%3,948,645
Dec 19, 20250.530.580.520.580.589.52%19,629,896
Dec 18, 20250.530.530.510.530.53-0.94%8,197,376
Dec 17, 20250.550.560.530.530.53-1.85%2,647,152
Dec 16, 20250.570.570.540.540.54-4.42%2,324,987
Dec 15, 20250.560.570.540.570.572.73%20,930,370
Dec 12, 20250.580.590.550.550.55-4.35%1,816,702
Dec 11, 20250.600.610.570.580.58-3.36%3,564,882
Dec 10, 20250.610.610.590.600.600.85%10,010,980
Dec 9, 20250.590.610.570.590.590.85%4,315,664
Dec 8, 20250.560.590.550.590.595.41%7,023,136
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