ASX:QAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	32.99	33.23	32.90	32.95	32.95	0.46%	91,469
Oct 23, 2025	32.88	32.89	32.63	32.80	32.80	-1.12%	134,600
Oct 22, 2025	33.07	33.20	32.12	33.17	33.17	-4.52%	348,348
Oct 21, 2025	34.97	35.05	34.74	34.74	34.74	1.70%	149,641
Oct 20, 2025	34.35	34.35	33.82	34.16	34.16	-2.57%	200,322
Oct 17, 2025	34.85	35.10	34.33	35.06	35.06	3.33%	231,231
Oct 16, 2025	33.78	34.03	33.74	33.93	33.93	1.16%	123,778
Oct 15, 2025	33.39	33.61	33.33	33.54	33.54	0.18%	144,368
Oct 14, 2025	33.00	33.48	32.96	33.48	33.48	2.89%	146,558
Oct 13, 2025	32.36	32.54	32.24	32.54	32.54	2.36%	128,003
Oct 10, 2025	31.87	32.00	31.63	31.79	31.79	-1.73%	132,807
Oct 9, 2025	32.24	32.37	32.06	32.35	32.35	0.31%	133,590
Oct 8, 2025	31.95	32.26	31.91	32.25	32.25	1.35%	710,247
Oct 7, 2025	31.72	31.87	31.70	31.82	31.82	0.70%	71,270
Oct 6, 2025	31.20	31.60	31.20	31.60	31.60	0.89%	41,498
Oct 5, 2025	31.20	31.39	31.20	31.32	31.32	1.36%	16,289
Oct 3, 2025	30.96	30.97	30.77	30.90	30.90	-0.32%	71,061
Oct 2, 2025	30.93	31.01	30.88	31.00	31.00	0.19%	182,910
Oct 1, 2025	30.97	31.05	30.91	30.94	30.94	-0.35%	146,340
Sep 30, 2025	30.70	31.05	30.70	31.05	31.05	1.77%	246,869
Sep 29, 2025	30.15	30.55	30.15	30.51	30.51	1.67%	101,254
Sep 26, 2025	30.02	30.06	29.94	30.01	30.01	0.13%	100,485
Sep 25, 2025	30.02	30.07	29.89	29.97	29.97	-0.96%	84,755
Sep 24, 2025	30.17	30.26	30.04	30.26	30.26	0.67%	123,689
Sep 23, 2025	30.00	30.12	29.95	30.06	30.06	1.45%	54,292
Sep 22, 2025	29.56	29.64	29.52	29.63	29.63	1.16%	73,142
Sep 19, 2025	29.15	29.35	29.12	29.29	29.29	0.31%	67,439
Sep 18, 2025	29.43	29.43	29.20	29.20	29.20	-0.95%	51,975
Sep 17, 2025	29.63	29.63	29.47	29.48	29.48	-0.17%	68,137
Sep 16, 2025	29.45	29.57	29.45	29.53	29.53	1.06%	92,646
Sep 15, 2025	29.50	29.51	29.10	29.22	29.22	-0.27%	142,249
Sep 12, 2025	29.50	29.50	29.12	29.30	29.30	0.65%	83,094
Sep 11, 2025	29.26	29.27	29.05	29.11	29.11	-0.34%	91,507
Sep 10, 2025	29.16	29.24	29.04	29.21	29.21	-	88,803
Sep 9, 2025	29.14	29.35	29.14	29.21	29.21	1.42%	68,079
Sep 8, 2025	28.83	28.85	28.73	28.80	28.80	0.91%	127,245
Sep 5, 2025	28.50	28.57	28.47	28.54	28.54	0.78%	116,055
Sep 4, 2025	28.57	28.60	28.20	28.32	28.32	-0.07%	58,588
Sep 3, 2025	28.34	28.47	28.33	28.34	28.34	1.14%	122,507
Sep 2, 2025	28.09	28.17	27.94	28.02	28.02	0.14%	91,683
Sep 1, 2025	27.67	27.99	27.61	27.98	27.98	2.08%	88,715
Aug 29, 2025	27.41	27.46	27.35	27.41	27.41	0.55%	55,269
Aug 28, 2025	27.29	27.31	27.19	27.26	27.26	0.41%	60,051
Aug 27, 2025	27.23	27.25	27.11	27.15	27.15	0.04%	81,788
Aug 26, 2025	26.97	27.20	26.96	27.14	27.14	0.37%	724,340
Aug 25, 2025	27.04	27.12	26.99	27.04	27.04	1.16%	40,291
Aug 22, 2025	26.84	26.86	26.73	26.73	26.73	-0.45%	85,639
Aug 21, 2025	26.89	26.91	26.81	26.85	26.85	0.52%	42,188
Aug 20, 2025	26.65	26.71	26.61	26.71	26.71	-0.48%	88,460
Aug 19, 2025	26.78	26.86	26.72	26.84	26.84	-0.26%	75,713