Qualitas Limited (ASX:QAL)
Australia · Delayed Price · Currency is AUD 3.800
+0.020 (0.53%)
At close: Dec 19, 2025
Qualitas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.81 | 3.85 | 3.73 | 3.80 | 3.80 | 0.53% | 150,489 |
| Dec 18, 2025 | 3.67 | 3.78 | 3.64 | 3.78 | 3.78 | 2.72% | 82,079 |
| Dec 17, 2025 | 3.63 | 3.68 | 3.59 | 3.68 | 3.68 | 1.94% | 68,588 |
| Dec 16, 2025 | 3.59 | 3.65 | 3.59 | 3.61 | 3.61 | -1.10% | 118,770 |
| Dec 15, 2025 | 3.63 | 3.69 | 3.60 | 3.65 | 3.65 | -0.54% | 88,429 |
| Dec 12, 2025 | 3.84 | 3.84 | 3.65 | 3.67 | 3.67 | 0.27% | 52,980 |
| Dec 11, 2025 | 3.76 | 3.76 | 3.60 | 3.66 | 3.66 | -1.61% | 411,109 |
| Dec 10, 2025 | 3.83 | 3.84 | 3.67 | 3.72 | 3.72 | -2.36% | 230,082 |
| Dec 9, 2025 | 3.90 | 3.90 | 3.77 | 3.81 | 3.81 | 0.26% | 88,722 |
| Dec 8, 2025 | 3.72 | 3.87 | 3.68 | 3.80 | 3.80 | 1.33% | 267,513 |
| Dec 5, 2025 | 3.78 | 3.78 | 3.65 | 3.75 | 3.75 | -0.27% | 231,944 |
| Dec 4, 2025 | 3.70 | 3.81 | 3.70 | 3.76 | 3.76 | 0.53% | 306,424 |
| Dec 3, 2025 | 3.80 | 3.84 | 3.70 | 3.74 | 3.74 | -1.32% | 1,780,430 |
| Dec 2, 2025 | 3.79 | 3.91 | 3.75 | 3.79 | 3.79 | 1.34% | 281,086 |
| Dec 1, 2025 | 3.74 | 3.81 | 3.74 | 3.74 | 3.74 | -0.27% | 73,378 |
| Nov 28, 2025 | 3.86 | 3.87 | 3.75 | 3.75 | 3.75 | -3.60% | 159,553 |
| Nov 27, 2025 | 3.93 | 4.10 | 3.82 | 3.89 | 3.89 | - | 194,406 |
| Nov 26, 2025 | 3.83 | 3.91 | 3.81 | 3.89 | 3.89 | 1.30% | 223,137 |
| Nov 25, 2025 | 3.80 | 3.84 | 3.72 | 3.84 | 3.84 | 1.59% | 645,558 |
| Nov 24, 2025 | 3.75 | 3.86 | 3.71 | 3.78 | 3.78 | 1.89% | 247,097 |
| Nov 21, 2025 | 3.71 | 3.82 | 3.59 | 3.71 | 3.71 | -1.07% | 115,514 |
| Nov 20, 2025 | 3.74 | 3.79 | 3.68 | 3.75 | 3.75 | 0.27% | 145,846 |
| Nov 19, 2025 | 3.58 | 3.74 | 3.55 | 3.74 | 3.74 | 3.60% | 219,068 |
| Nov 18, 2025 | 3.68 | 3.75 | 3.60 | 3.61 | 3.61 | -3.48% | 473,890 |
| Nov 17, 2025 | 3.82 | 3.82 | 3.71 | 3.74 | 3.74 | -2.35% | 113,247 |
| Nov 14, 2025 | 3.86 | 3.88 | 3.76 | 3.83 | 3.83 | -3.53% | 323,785 |
| Nov 13, 2025 | 3.93 | 4.00 | 3.85 | 3.97 | 3.97 | 0.25% | 229,452 |
| Nov 12, 2025 | 3.82 | 4.01 | 3.82 | 3.96 | 3.96 | 3.66% | 243,190 |
| Nov 11, 2025 | 3.82 | 3.90 | 3.78 | 3.82 | 3.82 | 0.53% | 321,523 |
| Nov 10, 2025 | 3.88 | 3.88 | 3.71 | 3.80 | 3.80 | - | 147,772 |
| Nov 7, 2025 | 3.80 | 3.86 | 3.77 | 3.80 | 3.80 | 0.26% | 191,810 |
| 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% | 15,620,860 |
| 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 |