ASX:QAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	39.00	39.93	39.00	39.57	39.57	3.29%	128,279
Jan 22, 2026	38.77	38.77	38.15	38.31	38.31	-1.42%	82,699
Jan 21, 2026	38.00	38.88	38.00	38.86	38.86	3.63%	117,683
Jan 20, 2026	37.50	37.50	37.23	37.50	37.50	0.59%	57,387
Jan 19, 2026	36.71	37.48	36.71	37.28	37.28	1.55%	219,421
Jan 16, 2026	36.73	36.90	36.69	36.71	36.71	0.08%	67,011
Jan 15, 2026	37.05	37.06	36.59	36.68	36.68	-1.00%	77,467
Jan 14, 2026	36.80	37.05	36.67	37.05	37.05	0.90%	76,677
Jan 13, 2026	36.70	36.80	36.55	36.72	36.72	0.52%	126,369
Jan 12, 2026	36.50	36.74	36.07	36.53	36.53	2.38%	145,604
Jan 9, 2026	35.60	35.83	35.51	35.68	35.68	0.76%	32,742
Jan 8, 2026	35.68	35.69	35.40	35.41	35.41	-0.78%	55,022
Jan 7, 2026	36.01	36.01	35.68	35.69	35.69	-0.08%	51,263
Jan 6, 2026	35.71	35.73	35.42	35.72	35.72	1.48%	72,551
Jan 5, 2026	35.00	35.30	34.65	35.20	35.20	0.63%	105,968
Jan 2, 2026	35.08	35.08	34.60	34.98	34.98	0.66%	28,610
Dec 31, 2025	35.17	35.17	34.62	34.75	34.75	-0.29%	109,275
Dec 30, 2025	36.00	36.00	34.56	34.85	34.85	-3.41%	72,232
Dec 29, 2025	36.10	36.39	35.76	36.08	36.08	0.73%	100,760
Dec 24, 2025	35.88	36.17	35.82	35.82	35.82	-0.11%	101,110
Dec 23, 2025	35.50	35.98	35.50	35.86	35.86	1.99%	127,244
Dec 22, 2025	34.67	35.20	34.67	35.16	35.16	1.85%	74,735
Dec 19, 2025	34.74	34.74	34.50	34.52	34.52	-0.32%	69,781
Dec 18, 2025	35.00	35.00	34.58	34.63	34.63	0.06%	38,017
Dec 17, 2025	34.34	34.99	34.34	34.61	34.61	0.96%	55,462
Dec 16, 2025	34.80	34.80	34.23	34.28	34.28	-1.01%	47,840
Dec 15, 2025	34.50	34.64	34.38	34.63	34.63	1.38%	79,660
Dec 12, 2025	34.22	34.27	34.12	34.16	34.16	1.30%	55,563
Dec 11, 2025	34.00	34.00	33.68	33.72	33.72	0.27%	69,472
Dec 10, 2025	33.66	33.75	33.63	33.63	33.63	0.48%	67,010
Dec 9, 2025	33.78	33.78	33.47	33.47	33.47	-0.65%	56,211
Dec 8, 2025	34.00	34.00	33.54	33.69	33.69	-0.12%	86,188
Dec 5, 2025	33.98	33.98	33.58	33.73	33.73	0.45%	48,346
Dec 4, 2025	33.75	33.75	33.54	33.58	33.58	-0.59%	69,281
Dec 3, 2025	33.74	33.84	33.65	33.78	33.78	0.12%	141,528
Dec 2, 2025	33.91	33.91	33.49	33.74	33.74	-0.21%	588,230
Dec 1, 2025	33.73	34.09	33.72	33.81	33.81	2.45%	128,508
Nov 28, 2025	33.25	33.60	33.00	33.00	33.00	-0.69%	124,863
Nov 27, 2025	33.34	33.39	33.18	33.23	33.23	0.70%	86,166
Nov 26, 2025	33.01	33.39	33.00	33.00	33.00	-0.57%	127,572
Nov 25, 2025	32.42	33.29	32.42	33.19	33.19	2.56%	58,922
Nov 24, 2025	32.63	32.65	32.36	32.36	32.36	0.50%	76,592
Nov 21, 2025	32.73	32.74	32.20	32.20	32.20	-1.26%	54,541
Nov 20, 2025	32.63	33.00	32.34	32.61	32.61	-0.06%	83,339
Nov 19, 2025	32.18	32.68	32.18	32.63	32.63	1.65%	52,969
Nov 18, 2025	32.61	32.61	32.09	32.10	32.10	-1.65%	48,497
Nov 17, 2025	32.76	32.90	32.62	32.64	32.64	-2.94%	127,552
Nov 14, 2025	32.37	33.73	32.37	33.63	33.63	-0.50%	98,667
Nov 13, 2025	33.59	33.80	33.53	33.80	33.80	2.64%	82,225
Nov 12, 2025	33.22	33.24	32.91	32.93	32.93	-0.75%	55,967