Qualitas Limited (ASX:QAL)
Australia · Delayed Price · Currency is AUD 3.580
-0.020 (-0.56%)
Aug 1, 2025, 4:10 PM AEST
Qualitas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | 238,741 |
| Jul 31, 2025 | 3.53 | 3.65 | 3.53 | 3.60 | 3.60 | 1.69% | 153,506 |
| Jul 30, 2025 | 3.50 | 3.58 | 3.50 | 3.54 | 3.54 | 0.85% | 379,928 |
| Jul 29, 2025 | 3.53 | 3.53 | 3.49 | 3.51 | 3.51 | -0.57% | 291,683 |
| Jul 28, 2025 | 3.49 | 3.53 | 3.44 | 3.53 | 3.53 | 1.15% | 363,691 |
| Jul 25, 2025 | 3.46 | 3.50 | 3.45 | 3.49 | 3.49 | 0.29% | 465,475 |
| Jul 24, 2025 | 3.43 | 3.50 | 3.43 | 3.48 | 3.48 | - | 160,709 |
| Jul 23, 2025 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | - | 165,222 |
| Jul 22, 2025 | 3.52 | 3.54 | 3.45 | 3.48 | 3.48 | -1.14% | 427,440 |
| Jul 21, 2025 | 3.60 | 3.60 | 3.51 | 3.52 | 3.52 | -2.22% | 226,411 |
| Jul 18, 2025 | 3.64 | 3.70 | 3.49 | 3.60 | 3.60 | -0.83% | 512,552 |
| Jul 17, 2025 | 3.52 | 3.67 | 3.48 | 3.63 | 3.63 | 4.31% | 166,799 |
| Jul 16, 2025 | 3.44 | 3.52 | 3.37 | 3.48 | 3.48 | 1.46% | 192,630 |
| Jul 15, 2025 | 3.42 | 3.49 | 3.42 | 3.43 | 3.43 | 0.29% | 214,823 |
| Jul 14, 2025 | 3.53 | 3.54 | 3.36 | 3.42 | 3.42 | -2.56% | 355,539 |
| Jul 11, 2025 | 3.55 | 3.55 | 3.51 | 3.51 | 3.51 | -1.13% | 118,712 |
| Jul 10, 2025 | 3.50 | 3.57 | 3.48 | 3.55 | 3.55 | 2.01% | 630,822 |
| Jul 9, 2025 | 3.46 | 3.50 | 3.44 | 3.48 | 3.48 | - | 143,150 |
| Jul 8, 2025 | 3.50 | 3.50 | 3.44 | 3.48 | 3.48 | -0.57% | 193,379 |
| Jul 7, 2025 | 3.56 | 3.56 | 3.47 | 3.50 | 3.50 | - | 95,270 |
| Jul 4, 2025 | 3.45 | 3.53 | 3.42 | 3.50 | 3.50 | 2.04% | 90,006 |
| Jul 3, 2025 | 3.45 | 3.46 | 3.35 | 3.43 | 3.43 | 0.88% | 347,709 |
| Jul 2, 2025 | 3.50 | 3.50 | 3.37 | 3.40 | 3.40 | -1.73% | 236,231 |
| Jul 1, 2025 | 3.50 | 3.50 | 3.36 | 3.46 | 3.46 | 0.29% | 244,319 |
| Jun 30, 2025 | 3.49 | 3.54 | 3.37 | 3.45 | 3.45 | 3.60% | 401,979 |
| Jun 27, 2025 | 3.25 | 3.34 | 3.25 | 3.33 | 3.33 | 4.06% | 154,514 |
| Jun 26, 2025 | 3.28 | 3.29 | 3.15 | 3.20 | 3.20 | - | 139,029 |
| Jun 25, 2025 | 3.12 | 3.28 | 3.12 | 3.20 | 3.20 | 3.90% | 168,093 |
| Jun 24, 2025 | 3.00 | 3.12 | 2.97 | 3.08 | 3.08 | 1.65% | 999,326 |
| Jun 23, 2025 | 3.10 | 3.10 | 2.98 | 3.03 | 3.03 | -1.30% | 104,937 |
| Jun 20, 2025 | 3.02 | 3.12 | 3.00 | 3.07 | 3.07 | 0.66% | 112,057 |
| Jun 19, 2025 | 3.17 | 3.17 | 3.01 | 3.05 | 3.05 | -1.93% | 477,074 |
| Jun 18, 2025 | 3.09 | 3.14 | 3.06 | 3.11 | 3.11 | 0.65% | 200,244 |
| Jun 17, 2025 | 3.09 | 3.12 | 3.03 | 3.09 | 3.09 | 0.32% | 157,386 |
| Jun 16, 2025 | 3.03 | 3.11 | 3.02 | 3.08 | 3.08 | 1.32% | 145,202 |
| Jun 13, 2025 | 3.01 | 3.04 | 2.98 | 3.04 | 3.04 | 1.00% | 51,814 |
| Jun 12, 2025 | 3.03 | 3.03 | 2.98 | 3.01 | 3.01 | -0.66% | 57,780 |
| Jun 11, 2025 | 2.92 | 3.12 | 2.92 | 3.03 | 3.03 | 4.84% | 246,081 |
| Jun 10, 2025 | 2.97 | 3.05 | 2.88 | 2.89 | 2.89 | -3.02% | 431,924 |
| Jun 6, 2025 | 2.92 | 2.99 | 2.87 | 2.98 | 2.98 | 0.68% | 109,306 |
| Jun 5, 2025 | 2.90 | 3.01 | 2.90 | 2.96 | 2.96 | 2.07% | 213,641 |
| Jun 4, 2025 | 2.89 | 2.92 | 2.88 | 2.90 | 2.90 | 0.35% | 82,793 |
| Jun 3, 2025 | 2.83 | 2.92 | 2.83 | 2.89 | 2.89 | 1.40% | 273,852 |
| Jun 2, 2025 | 2.86 | 2.87 | 2.82 | 2.85 | 2.85 | 0.35% | 521,592 |
| May 30, 2025 | 2.75 | 2.86 | 2.71 | 2.84 | 2.84 | 1.43% | 126,774 |
| May 29, 2025 | 2.75 | 2.84 | 2.71 | 2.80 | 2.80 | 1.08% | 113,807 |
| May 28, 2025 | 2.71 | 2.79 | 2.71 | 2.77 | 2.77 | -0.72% | 96,098 |
| May 27, 2025 | 2.70 | 2.82 | 2.67 | 2.79 | 2.79 | 0.36% | 168,789 |
| May 26, 2025 | 2.81 | 2.81 | 2.74 | 2.78 | 2.78 | -1.07% | 149,056 |
| May 23, 2025 | 2.83 | 2.85 | 2.70 | 2.81 | 2.81 | -1.40% | 239,897 |