BetaShares Australian Quality ETF (ASX:AQLT)
Australia · Delayed Price · Currency is AUD 34.95
+0.30 (0.87%)
At close: Sep 29, 2025
ASX:AQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 34.93 | 35.01 | 34.84 | 34.95 | 34.95 | 0.87% | 33,612 |
| Sep 26, 2025 | 34.71 | 34.74 | 34.46 | 34.65 | 34.65 | -0.26% | 171,844 |
| Sep 25, 2025 | 34.67 | 34.83 | 34.60 | 34.74 | 34.74 | - | 76,804 |
| Sep 24, 2025 | 35.07 | 35.07 | 34.70 | 34.74 | 34.74 | -0.94% | 220,885 |
| Sep 23, 2025 | 35.15 | 35.23 | 34.93 | 35.07 | 35.07 | 0.11% | 63,720 |
| Sep 22, 2025 | 35.11 | 35.11 | 34.95 | 35.03 | 35.03 | 0.57% | 64,133 |
| Sep 19, 2025 | 35.13 | 35.14 | 34.82 | 34.83 | 34.83 | 0.17% | 29,838 |
| Sep 18, 2025 | 34.98 | 34.98 | 34.65 | 34.77 | 34.77 | -0.37% | 81,834 |
| Sep 17, 2025 | 35.67 | 35.67 | 34.83 | 34.90 | 34.90 | -0.54% | 104,216 |
| Sep 16, 2025 | 35.00 | 35.16 | 35.00 | 35.09 | 35.09 | 0.49% | 78,733 |
| Sep 15, 2025 | 34.97 | 34.97 | 34.74 | 34.92 | 34.92 | -0.46% | 95,526 |
| Sep 12, 2025 | 35.01 | 35.20 | 35.00 | 35.08 | 35.08 | 0.69% | 39,870 |
| Sep 11, 2025 | 35.01 | 35.05 | 34.77 | 34.84 | 34.84 | -0.46% | 60,070 |
| Sep 10, 2025 | 34.93 | 35.00 | 34.85 | 35.00 | 35.00 | 0.43% | 46,560 |
| Sep 9, 2025 | 35.15 | 35.15 | 34.80 | 34.85 | 34.85 | -0.49% | 44,136 |
| Sep 8, 2025 | 35.05 | 35.05 | 34.92 | 35.02 | 35.02 | -0.31% | 46,729 |
| Sep 5, 2025 | 35.10 | 35.14 | 35.00 | 35.13 | 35.13 | 0.92% | 84,223 |
| Sep 4, 2025 | 34.69 | 34.84 | 34.63 | 34.81 | 34.81 | 1.19% | 96,923 |
| Sep 3, 2025 | 34.93 | 35.00 | 34.40 | 34.40 | 34.40 | -1.63% | 74,657 |
| Sep 2, 2025 | 35.07 | 35.07 | 34.92 | 34.97 | 34.97 | 0.03% | 293,015 |
| Sep 1, 2025 | 35.27 | 35.30 | 34.93 | 34.96 | 34.96 | -1.05% | 36,634 |
| Aug 29, 2025 | 35.24 | 35.33 | 35.06 | 35.33 | 35.33 | 0.54% | 90,369 |
| Aug 28, 2025 | 35.60 | 35.60 | 35.03 | 35.14 | 35.14 | -0.11% | 58,136 |
| Aug 27, 2025 | 35.31 | 35.31 | 35.04 | 35.18 | 35.18 | 0.43% | 84,544 |
| Aug 26, 2025 | 35.28 | 35.28 | 34.92 | 35.03 | 35.03 | -0.82% | 54,992 |
| Aug 25, 2025 | 35.43 | 35.68 | 35.25 | 35.32 | 35.32 | 0.09% | 52,929 |
| Aug 22, 2025 | 35.39 | 35.42 | 35.25 | 35.29 | 35.29 | 0.46% | 81,742 |
| Aug 21, 2025 | 34.94 | 35.30 | 34.91 | 35.13 | 35.13 | 0.92% | 98,721 |
| Aug 20, 2025 | 35.05 | 35.05 | 34.72 | 34.81 | 34.81 | 0.26% | 36,340 |
| Aug 19, 2025 | 34.79 | 34.79 | 34.67 | 34.72 | 34.72 | -0.34% | 202,431 |
| Aug 18, 2025 | 34.80 | 34.85 | 34.65 | 34.84 | 34.84 | 0.40% | 104,946 |
| Aug 15, 2025 | 34.61 | 34.71 | 34.55 | 34.70 | 34.70 | 0.55% | 79,135 |
| Aug 14, 2025 | 34.64 | 34.64 | 34.47 | 34.51 | 34.51 | 0.50% | 39,000 |
| Aug 13, 2025 | 34.63 | 34.65 | 34.34 | 34.34 | 34.34 | -0.35% | 49,893 |
| Aug 12, 2025 | 36.00 | 36.00 | 34.30 | 34.46 | 34.46 | 0.64% | 85,611 |
| Aug 11, 2025 | 34.35 | 34.44 | 34.24 | 34.24 | 34.24 | -0.03% | 113,080 |
| Aug 8, 2025 | 34.46 | 34.46 | 34.22 | 34.25 | 34.25 | -0.75% | 64,123 |
| Aug 7, 2025 | 34.50 | 34.55 | 34.42 | 34.51 | 34.51 | 0.20% | 45,538 |
| Aug 6, 2025 | 34.18 | 34.45 | 34.18 | 34.44 | 34.44 | 1.06% | 59,903 |
| Aug 5, 2025 | 33.88 | 34.09 | 33.88 | 34.08 | 34.08 | 1.43% | 48,481 |
| Aug 4, 2025 | 33.63 | 33.63 | 33.47 | 33.60 | 33.60 | -0.12% | 108,030 |
| Aug 1, 2025 | 33.81 | 33.81 | 33.58 | 33.64 | 33.64 | -0.77% | 53,373 |
| Jul 31, 2025 | 33.77 | 33.96 | 33.68 | 33.90 | 33.90 | 0.09% | 38,702 |
| Jul 30, 2025 | 33.76 | 33.90 | 33.66 | 33.87 | 33.87 | 0.50% | 53,901 |
| Jul 29, 2025 | 33.66 | 33.72 | 33.50 | 33.70 | 33.70 | -0.09% | 30,258 |
| Jul 28, 2025 | 33.64 | 33.75 | 33.64 | 33.73 | 33.73 | 0.66% | 32,161 |
| Jul 25, 2025 | 33.62 | 33.62 | 33.48 | 33.51 | 33.51 | -0.33% | 111,285 |
| Jul 24, 2025 | 33.75 | 33.76 | 33.56 | 33.62 | 33.62 | -0.21% | 26,371 |
| Jul 23, 2025 | 33.53 | 33.69 | 33.49 | 33.69 | 33.69 | 0.87% | 31,985 |
| Jul 22, 2025 | 33.47 | 33.49 | 33.33 | 33.40 | 33.40 | 0.30% | 37,016 |