Qualitas Limited (ASX:QAL)
Australia · Delayed Price · Currency is AUD 3.460
+0.030 (0.87%)
Sep 16, 2025, 4:10 PM AEST
Qualitas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.62 | -0.54% | 311,418 |
| Sep 1, 2025 | 3.70 | 3.78 | 3.69 | 3.72 | 3.64 | 0.54% | 655,378 |
| Aug 29, 2025 | 3.69 | 3.70 | 3.61 | 3.70 | 3.62 | 0.27% | 1,557,781 |
| Aug 28, 2025 | 3.60 | 3.70 | 3.60 | 3.69 | 3.61 | 0.27% | 198,458 |
| Aug 27, 2025 | 3.54 | 3.73 | 3.52 | 3.68 | 3.60 | 3.66% | 970,818 |
| Aug 26, 2025 | 3.55 | 3.57 | 3.44 | 3.55 | 3.48 | -1.11% | 706,629 |
| Aug 25, 2025 | 3.71 | 3.75 | 3.55 | 3.59 | 3.52 | -1.64% | 543,813 |
| Aug 22, 2025 | 3.78 | 3.80 | 3.61 | 3.65 | 3.58 | -1.35% | 586,689 |
| Aug 21, 2025 | 3.68 | 3.70 | 3.60 | 3.70 | 3.62 | 0.54% | 607,980 |
| Aug 20, 2025 | 3.66 | 3.69 | 3.60 | 3.68 | 3.60 | 0.27% | 129,025 |
| Aug 19, 2025 | 3.70 | 3.70 | 3.66 | 3.67 | 3.59 | -0.81% | 169,505 |
| Aug 18, 2025 | 3.75 | 3.75 | 3.49 | 3.70 | 3.62 | - | 239,339 |
| Aug 15, 2025 | 3.66 | 3.73 | 3.63 | 3.70 | 3.62 | 1.65% | 375,629 |
| Aug 14, 2025 | 3.70 | 3.72 | 3.62 | 3.64 | 3.57 | -1.62% | 323,130 |
| Aug 13, 2025 | 3.74 | 3.75 | 3.66 | 3.70 | 3.62 | -1.07% | 201,890 |
| Aug 12, 2025 | 3.72 | 3.77 | 3.72 | 3.74 | 3.66 | - | 137,164 |
| Aug 11, 2025 | 3.80 | 3.82 | 3.70 | 3.74 | 3.66 | -1.84% | 157,834 |
| Aug 8, 2025 | 3.85 | 3.85 | 3.79 | 3.81 | 3.73 | -0.26% | 198,570 |
| Aug 7, 2025 | 3.79 | 3.85 | 3.76 | 3.82 | 3.74 | 0.79% | 285,530 |
| Aug 6, 2025 | 3.70 | 3.81 | 3.67 | 3.79 | 3.71 | 3.27% | 502,171 |
| Aug 5, 2025 | 3.63 | 3.73 | 3.60 | 3.67 | 3.59 | 1.94% | 121,741 |
| Aug 4, 2025 | 3.58 | 3.61 | 3.57 | 3.60 | 3.53 | 0.56% | 489,112 |
| Aug 1, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | 3.51 | -0.56% | 238,741 |
| Jul 31, 2025 | 3.53 | 3.65 | 3.53 | 3.60 | 3.53 | 1.69% | 153,506 |
| Jul 30, 2025 | 3.50 | 3.58 | 3.50 | 3.54 | 3.47 | 0.85% | 379,928 |
| Jul 29, 2025 | 3.53 | 3.53 | 3.49 | 3.51 | 3.44 | -0.57% | 291,683 |
| Jul 28, 2025 | 3.49 | 3.53 | 3.44 | 3.53 | 3.46 | 1.15% | 363,691 |
| Jul 25, 2025 | 3.46 | 3.50 | 3.45 | 3.49 | 3.42 | 0.29% | 465,475 |
| Jul 24, 2025 | 3.43 | 3.50 | 3.43 | 3.48 | 3.41 | - | 160,709 |
| Jul 23, 2025 | 3.44 | 3.50 | 3.44 | 3.48 | 3.41 | - | 165,222 |
| Jul 22, 2025 | 3.52 | 3.54 | 3.45 | 3.48 | 3.41 | -1.14% | 427,440 |
| Jul 21, 2025 | 3.60 | 3.60 | 3.51 | 3.52 | 3.45 | -2.22% | 226,411 |
| Jul 18, 2025 | 3.64 | 3.70 | 3.49 | 3.60 | 3.53 | -0.83% | 512,552 |
| Jul 17, 2025 | 3.52 | 3.67 | 3.48 | 3.63 | 3.56 | 4.31% | 166,799 |
| Jul 16, 2025 | 3.44 | 3.52 | 3.37 | 3.48 | 3.41 | 1.46% | 192,630 |
| Jul 15, 2025 | 3.42 | 3.49 | 3.42 | 3.43 | 3.36 | 0.29% | 214,823 |
| Jul 14, 2025 | 3.53 | 3.54 | 3.36 | 3.42 | 3.35 | -2.56% | 355,539 |
| Jul 11, 2025 | 3.55 | 3.55 | 3.51 | 3.51 | 3.44 | -1.13% | 118,712 |
| Jul 10, 2025 | 3.50 | 3.57 | 3.48 | 3.55 | 3.48 | 2.01% | 630,822 |
| Jul 9, 2025 | 3.46 | 3.50 | 3.44 | 3.48 | 3.41 | - | 143,150 |
| Jul 8, 2025 | 3.50 | 3.50 | 3.44 | 3.48 | 3.41 | -0.57% | 193,379 |