livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Quartix Holdings - (QTX) share price history


Quartix Holdings share priceQTX share price tradesQTX Fundamentals watchlistADD to watchlist
Quartix Holdings - (QTX) share price history
Date Open High Low Close Volume
12/09/2025 282.00 282.00 275.00 282.00 40,810
11/09/2025 284.00 284.00 280.00 284.00 15,833
10/09/2025 284.00 288.00 280.00 284.00 15,028
09/09/2025 284.00 288.00 280.08 284.00 53,949
08/09/2025 284.00 288.00 284.00 284.00 7,062
05/09/2025 284.00 288.00 282.55 284.00 4,573
04/09/2025 285.00 289.00 282.00 284.00 24,221
03/09/2025 289.00 294.00 281.20 290.00 29,295
02/09/2025 293.00 298.00 286.14 290.00 16,866
01/09/2025 278.00 298.00 264.00 292.00 14,563
29/08/2025 264.00 286.00 254.00 278.00 76,740
28/08/2025 264.00 265.70 260.00 264.00 4,025
27/08/2025 264.00 268.00 260.00 264.00 8,802
26/08/2025 266.00 268.00 260.34 264.00 9,111
22/08/2025 266.00 268.00 264.81 266.00 1,003
21/08/2025 266.00 268.00 264.00 266.00 13,267
20/08/2025 273.00 274.00 264.04 268.00 23,508
19/08/2025 277.00 278.00 273.00 273.00 24,594
18/08/2025 275.00 278.00 274.60 276.00 7,518
15/08/2025 273.00 278.00 272.00 275.00 21,867
14/08/2025 274.00 280.00 272.00 273.00 27,987
13/08/2025 284.00 287.70 272.20 274.00 36,547
12/08/2025 281.30 296.90 281.30 284.00 131,430
11/08/2025 264.00 282.00 264.00 279.00 39,172
08/08/2025 263.00 264.00 263.00 263.00 2,595
07/08/2025 263.00 264.00 262.50 263.00 10,570
06/08/2025 263.00 263.80 262.00 263.00 15,570
05/08/2025 265.00 265.80 262.02 263.00 14,712
04/08/2025 269.00 269.80 263.60 265.00 24,918
01/08/2025 273.80 273.80 268.00 269.00 10,109

Quartix Holdings - (QTX) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z