Skip to main content
logo
BetaShares Gold Bullion ETF - Currency Hedged (ASX:QAU)
Australia flag Australia · Delayed Price · Currency is AUD
28.34
+0.32 (1.14%)
Sep 3, 2025, 4:10 PM AEST

ASX:QAU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202528.3428.4728.3328.3428.341.14%122,507
Sep 2, 202528.0928.1727.9428.0228.020.14%91,683
Sep 1, 202527.6727.9927.6127.9827.982.08%88,715
Aug 29, 202527.4127.4627.3527.4127.410.55%55,269
Aug 28, 202527.2927.3127.1927.2627.260.41%60,051
Aug 27, 202527.2327.2527.1127.1527.150.04%81,788
Aug 26, 202526.9727.2026.9627.1427.140.37%724,340
Aug 25, 202527.0427.1226.9927.0427.041.16%40,291
Aug 22, 202526.8426.8626.7326.7326.73-0.45%85,639
Aug 21, 202526.8926.9126.8126.8526.850.52%42,188
Aug 20, 202526.6526.7126.6126.7126.71-0.48%88,460
Aug 19, 202526.7826.8626.7226.8426.84-0.26%75,713
Aug 18, 202526.7727.0026.7526.9126.910.22%62,090
Aug 15, 202526.8626.9226.7826.8526.85-0.48%43,974
Aug 14, 202527.0027.1126.9726.9826.980.19%91,238
Aug 13, 202526.9526.9726.8826.9326.93-0.07%57,383
Aug 12, 202526.9426.9926.9026.9526.95-0.59%48,510
Aug 11, 202527.3027.3127.1027.1127.11-0.59%102,421
Aug 8, 202527.3727.3827.2027.2727.270.48%226,579
Aug 7, 202527.1027.2127.0527.1427.140.07%47,845
Aug 6, 202527.2227.2327.0827.1227.120.11%118,163
Aug 5, 202527.1527.2027.0927.0927.090.37%83,699
Aug 4, 202527.0127.0526.9126.9926.991.73%41,094
Aug 1, 202526.4326.5426.4026.5326.53-77,604
Jul 31, 202526.6026.6026.4026.5326.53-0.75%208,354
Jul 30, 202526.7326.8026.7026.7326.730.26%39,700
Jul 29, 202526.6726.7226.6026.6626.66-0.86%214,962
Jul 28, 202526.8326.9226.7826.8926.89-0.41%50,208
Jul 25, 202527.0927.1426.9927.0027.00-0.55%75,007
Jul 24, 202527.2927.2927.1527.1527.15-1.42%74,245
Jul 23, 202527.5527.6427.4927.5427.541.18%142,578
Jul 22, 202527.3427.3427.2227.2227.220.48%92,711
Jul 21, 202526.9327.1126.9327.0927.091.08%120,470
Jul 18, 202526.8826.9126.8026.8026.80-0.04%55,410
Jul 17, 202526.9026.9326.8126.8126.81-0.22%71,266
Jul 16, 202526.8326.8826.7726.8726.87-0.67%54,836
Jul 15, 202526.9327.0926.9327.0527.050.19%40,412
Jul 14, 202527.0927.1526.9927.0027.000.48%53,719
Jul 11, 202526.7626.9026.7526.8726.870.60%145,965
Jul 10, 202526.6826.7526.6626.7126.710.91%55,923
Jul 9, 202526.5626.6126.4526.4726.47-1.19%33,957
Jul 8, 202526.8426.8526.7726.7926.790.53%86,621
Jul 7, 202526.7726.7826.6026.6526.65-0.82%87,715
Jul 4, 202526.8326.8926.7426.8726.87-0.70%161,408
Jul 3, 202526.9827.0626.9127.0627.060.78%284,653
Jul 2, 202526.8426.9326.8126.8526.850.19%44,797
Jul 1, 202527.1027.2426.6126.8026.80-0.37%199,545
Jun 30, 202526.8026.9226.6926.9026.45-0.07%84,653
Jun 27, 202527.1627.1926.9226.9226.47-1.17%80,166
Jun 26, 202527.3127.3727.2427.2426.790.04%192,852