Qualitas Limited (ASX:QAL)
Australia · Delayed Price · Currency is AUD 3.790
+0.080 (2.16%)
Nov 6, 2025, 4:11 PM AEST
Qualitas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 3.70 | 3.84 | 3.70 | 3.79 | 3.79 | 2.16% | 208,301 |
| Nov 5, 2025 | 3.69 | 3.72 | 3.56 | 3.71 | 3.71 | 1.37% | 225,883 |
| Nov 4, 2025 | 3.64 | 3.77 | 3.63 | 3.66 | 3.66 | 0.55% | 1,110,351 |
| Nov 3, 2025 | 3.61 | 3.71 | 3.61 | 3.64 | 3.64 | -0.82% | 202,758 |
| Oct 31, 2025 | 3.62 | 3.70 | 3.61 | 3.67 | 3.67 | 0.82% | 58,912 |
| Oct 30, 2025 | 3.75 | 3.76 | 3.63 | 3.64 | 3.64 | -3.19% | 138,604 |
| Oct 29, 2025 | 3.95 | 3.99 | 3.73 | 3.76 | 3.76 | -2.59% | 312,336 |
| Oct 28, 2025 | 3.77 | 3.90 | 3.73 | 3.86 | 3.86 | 3.49% | 222,802 |
| Oct 27, 2025 | 3.70 | 3.80 | 3.62 | 3.73 | 3.73 | 1.36% | 266,863 |
| Oct 24, 2025 | 3.63 | 3.71 | 3.62 | 3.68 | 3.68 | 1.38% | 653,820 |
| Oct 23, 2025 | 3.68 | 3.74 | 3.58 | 3.63 | 3.63 | -1.89% | 832,472 |
| Oct 22, 2025 | 3.55 | 3.77 | 3.55 | 3.70 | 3.70 | 3.35% | 245,616 |
| Oct 21, 2025 | 3.52 | 3.59 | 3.45 | 3.58 | 3.58 | 2.58% | 122,800 |
| Oct 20, 2025 | 3.52 | 3.53 | 3.40 | 3.49 | 3.49 | -0.57% | 117,375 |
| Oct 17, 2025 | 3.48 | 3.58 | 3.48 | 3.51 | 3.51 | -2.50% | 15,620,867 |
| Oct 16, 2025 | 3.50 | 3.63 | 3.48 | 3.60 | 3.60 | 1.41% | 162,504 |
| Oct 15, 2025 | 3.47 | 3.60 | 3.44 | 3.55 | 3.55 | 3.50% | 244,544 |
| Oct 14, 2025 | 3.57 | 3.57 | 3.34 | 3.43 | 3.43 | -2.56% | 199,542 |
| Oct 13, 2025 | 3.38 | 3.57 | 3.32 | 3.52 | 3.52 | 4.45% | 359,627 |
| Oct 10, 2025 | 3.38 | 3.39 | 3.32 | 3.37 | 3.37 | 1.20% | 641,777 |
| Oct 9, 2025 | 3.48 | 3.48 | 3.31 | 3.33 | 3.33 | -3.20% | 56,860 |
| Oct 8, 2025 | 3.48 | 3.64 | 3.42 | 3.44 | 3.44 | -1.15% | 169,219 |
| Oct 7, 2025 | 3.35 | 3.50 | 3.33 | 3.48 | 3.48 | 4.19% | 113,199 |
| Oct 6, 2025 | 3.40 | 3.44 | 3.34 | 3.34 | 3.34 | -1.76% | 174,246 |
| Oct 5, 2025 | 3.40 | 3.44 | 3.39 | 3.40 | 3.40 | - | 11,112 |
| Oct 3, 2025 | 3.42 | 3.47 | 3.37 | 3.40 | 3.40 | -0.87% | 197,204 |
| Oct 2, 2025 | 3.45 | 3.47 | 3.41 | 3.43 | 3.43 | -1.15% | 165,984 |
| Oct 1, 2025 | 3.34 | 3.47 | 3.34 | 3.47 | 3.47 | 2.66% | 326,057 |
| Sep 30, 2025 | 3.40 | 3.40 | 3.32 | 3.38 | 3.38 | - | 245,412 |
| Sep 29, 2025 | 3.38 | 3.44 | 3.34 | 3.38 | 3.38 | - | 151,352 |
| Sep 26, 2025 | 3.38 | 3.40 | 3.29 | 3.38 | 3.38 | 0.90% | 107,250 |
| Sep 25, 2025 | 3.28 | 3.36 | 3.24 | 3.35 | 3.35 | 1.52% | 258,145 |
| Sep 24, 2025 | 3.40 | 3.41 | 3.26 | 3.30 | 3.30 | -3.79% | 370,636 |
| Sep 23, 2025 | 3.45 | 3.45 | 3.36 | 3.43 | 3.43 | -0.58% | 318,907 |
| Sep 22, 2025 | 3.42 | 3.52 | 3.36 | 3.45 | 3.45 | 1.17% | 100,348 |
| Sep 19, 2025 | 3.49 | 3.51 | 3.39 | 3.41 | 3.41 | -3.67% | 280,429 |
| Sep 18, 2025 | 3.49 | 3.54 | 3.42 | 3.54 | 3.54 | 1.72% | 175,487 |
| Sep 17, 2025 | 3.35 | 3.51 | 3.35 | 3.48 | 3.48 | 0.58% | 330,935 |
| Sep 16, 2025 | 3.44 | 3.49 | 3.43 | 3.46 | 3.46 | 0.87% | 58,891 |
| Sep 15, 2025 | 3.49 | 3.49 | 3.40 | 3.43 | 3.43 | -1.44% | 306,271 |
| Sep 12, 2025 | 3.40 | 3.51 | 3.39 | 3.48 | 3.48 | 2.35% | 321,170 |
| Sep 11, 2025 | 3.41 | 3.46 | 3.37 | 3.40 | 3.40 | - | 1,699,889 |
| Sep 10, 2025 | 3.48 | 3.50 | 3.37 | 3.40 | 3.40 | -1.45% | 387,708 |
| Sep 9, 2025 | 3.40 | 3.48 | 3.32 | 3.45 | 3.45 | 0.58% | 539,789 |
| Sep 8, 2025 | 3.61 | 3.61 | 3.39 | 3.43 | 3.43 | -6.03% | 1,118,358 |
| Sep 5, 2025 | 3.57 | 3.71 | 3.57 | 3.65 | 3.65 | 1.39% | 1,955,377 |
| Sep 4, 2025 | 3.65 | 3.67 | 3.57 | 3.60 | 3.60 | -1.91% | 144,190 |
| Sep 3, 2025 | 3.74 | 3.74 | 3.63 | 3.67 | 3.59 | -0.81% | 237,298 |
| Sep 2, 2025 | 3.71 | 3.73 | 3.63 | 3.70 | 3.63 | -0.54% | 311,418 |
| Sep 1, 2025 | 3.70 | 3.78 | 3.69 | 3.72 | 3.65 | 0.54% | 655,378 |