ASX:QAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.01	35.33	34.75	35.29	35.29	-1.53%	222,425
Mar 26, 2026	35.90	36.50	35.66	35.84	35.84	-1.48%	64,679
Mar 25, 2026	35.52	36.50	35.50	36.38	36.38	6.37%	701,843
Mar 24, 2026	35.10	35.33	34.17	34.20	34.20	-1.44%	296,904
Mar 23, 2026	35.55	35.77	34.30	34.70	34.70	-7.24%	696,591
Mar 20, 2026	36.88	37.60	35.81	37.41	37.41	-2.86%	367,507
Mar 19, 2026	38.33	38.64	38.33	38.51	38.51	-2.80%	108,849
Mar 18, 2026	39.72	39.84	39.58	39.62	39.62	-0.95%	61,533
Mar 17, 2026	39.74	40.03	39.69	40.00	40.00	0.50%	66,517
Mar 16, 2026	39.93	39.97	39.44	39.80	39.80	-1.83%	88,355
Mar 13, 2026	40.44	40.72	40.44	40.54	40.54	-0.78%	42,542
Mar 12, 2026	41.00	41.10	40.73	40.86	40.86	-1.11%	101,216
Mar 11, 2026	41.19	41.49	41.19	41.32	41.32	0.71%	159,117
Mar 10, 2026	40.88	41.18	40.74	41.03	41.03	1.43%	71,302
Mar 9, 2026	40.70	41.00	39.85	40.45	40.45	-0.57%	103,841
Mar 6, 2026	40.39	40.83	40.30	40.68	40.68	-1.02%	107,527
Mar 5, 2026	40.90	41.25	40.88	41.10	41.10	0.32%	54,951
Mar 4, 2026	40.59	41.21	40.00	40.97	40.97	-3.83%	302,302
Mar 3, 2026	42.34	42.74	42.27	42.60	42.60	0.24%	222,274
Mar 2, 2026	42.50	43.98	42.15	42.50	42.50	3.21%	177,100
Feb 27, 2026	41.28	41.31	41.05	41.18	41.18	-0.17%	64,121
Feb 26, 2026	41.14	41.30	40.95	41.25	41.25	0.12%	67,423
Feb 25, 2026	40.98	41.26	40.77	41.20	41.20	0.34%	101,794
Feb 24, 2026	41.50	41.75	40.96	41.06	41.06	0.15%	111,861
Feb 23, 2026	40.60	41.16	40.58	41.00	41.00	3.12%	123,190
Feb 20, 2026	39.66	39.88	39.64	39.76	39.76	0.33%	107,433
Feb 19, 2026	39.27	39.63	39.27	39.63	39.63	0.99%	66,786
Feb 18, 2026	38.96	39.30	38.62	39.24	39.24	-0.08%	113,337
Feb 17, 2026	39.62	39.70	39.17	39.27	39.27	-0.71%	164,568
Feb 16, 2026	39.81	39.97	39.50	39.55	39.55	0.13%	107,836
Feb 13, 2026	39.26	39.70	38.88	39.50	39.50	-1.94%	180,697
Feb 12, 2026	40.42	40.47	40.07	40.28	40.28	0.55%	137,099
Feb 11, 2026	39.95	40.19	39.94	40.06	40.06	0.28%	82,390
Feb 10, 2026	40.18	40.32	39.71	39.95	39.95	0.20%	154,251
Feb 9, 2026	39.19	40.12	39.18	39.87	39.87	3.88%	187,216
Feb 6, 2026	38.73	38.73	37.10	38.38	38.38	-0.90%	216,905
Feb 5, 2026	39.90	39.97	38.21	38.73	38.73	-4.16%	620,050
Feb 4, 2026	39.50	40.41	39.18	40.41	40.41	5.21%	688,567
Feb 3, 2026	37.24	38.72	37.24	38.41	38.41	3.14%	416,773
Feb 2, 2026	39.50	39.50	36.67	37.24	37.24	-9.87%	534,514
Jan 30, 2026	44.09	44.09	40.76	41.32	41.32	-6.64%	585,357
Jan 29, 2026	43.14	44.49	43.00	44.26	44.26	5.89%	957,841
Jan 28, 2026	41.02	41.80	41.02	41.80	41.80	3.49%	326,794
Jan 27, 2026	40.00	40.52	39.95	40.39	40.39	2.07%	247,441
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