ASX:QAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	32.72	32.76	32.53	32.56	-	0.43%	22,410
Sep 22, 2026	32.66	32.83	32.42	32.42	32.42	-0.73%	61,771
Sep 21, 2026	32.81	32.89	32.63	32.66	32.66	-0.49%	72,157
Sep 18, 2026	32.60	32.83	32.53	32.82	32.82	1.39%	55,311
Sep 17, 2026	32.08	32.41	32.03	32.37	32.37	-0.31%	109,004
Sep 16, 2026	32.15	32.56	32.10	32.47	32.47	0.84%	58,570
Sep 15, 2026	32.19	32.39	32.15	32.20	32.20	-0.89%	55,766
Sep 14, 2026	32.53	32.68	32.43	32.49	32.49	-0.40%	42,107
Sep 11, 2026	32.40	32.65	32.28	32.62	32.62	-1.75%	84,768
Sep 10, 2026	32.98	33.24	32.94	33.20	33.20	0.55%	67,702
Sep 9, 2026	32.65	33.02	32.59	33.02	33.02	-0.27%	50,899
Sep 8, 2026	33.17	33.32	33.11	33.11	33.11	0.49%	84,598
Sep 7, 2026	33.22	33.22	32.95	32.95	32.95	-1.70%	211,129
Sep 4, 2026	33.57	33.66	33.50	33.52	33.52	0.90%	91,753
Sep 3, 2026	32.91	33.31	32.89	33.22	33.22	2.50%	45,029
Sep 2, 2026	32.48	32.51	32.14	32.41	32.41	-2.50%	246,740
Sep 1, 2026	33.35	33.47	33.19	33.24	33.24	-	58,855
Aug 31, 2026	33.46	33.52	33.00	33.24	33.24	-3.15%	339,596
Aug 28, 2026	34.48	34.51	34.29	34.32	34.32	-0.58%	40,429
Aug 27, 2026	34.71	34.83	34.51	34.52	34.52	-0.83%	172,334
Aug 26, 2026	34.92	35.02	34.77	34.81	34.81	-0.03%	85,255
Aug 25, 2026	35.12	35.23	34.65	34.82	34.82	-0.20%	133,432
Aug 24, 2026	34.70	34.99	34.48	34.89	34.89	2.20%	218,113
Aug 21, 2026	34.00	34.15	33.82	34.14	34.14	1.31%	59,998
Aug 20, 2026	33.83	33.90	33.60	33.70	33.70	3.63%	184,832
Aug 19, 2026	32.55	32.71	32.49	32.52	32.52	-1.57%	80,155
Aug 18, 2026	33.20	33.27	32.93	33.04	33.04	0.18%	106,674
Aug 17, 2026	32.80	33.13	32.80	32.98	32.98	1.41%	76,575
Aug 14, 2026	32.91	32.91	32.37	32.52	32.52	-1.19%	70,239
Aug 13, 2026	33.10	33.34	32.91	32.91	32.91	-0.15%	70,982
Aug 12, 2026	32.84	33.14	32.78	32.96	32.96	0.15%	83,732
Aug 11, 2026	33.04	33.29	32.82	32.91	32.91	0.80%	61,618
Aug 10, 2026	32.53	32.66	32.40	32.65	32.65	1.56%	111,427
Aug 7, 2026	32.03	32.15	31.78	32.15	32.15	0.37%	36,458
Aug 6, 2026	31.81	32.30	31.81	32.03	32.03	2.23%	82,678
Aug 5, 2026	30.61	31.33	30.58	31.33	31.33	2.65%	405,493
Aug 4, 2026	30.45	30.57	30.38	30.52	30.52	-0.16%	38,563
Aug 3, 2026	30.87	30.87	30.40	30.57	30.57	-0.23%	786,856
Jul 31, 2026	30.86	30.86	30.60	30.64	30.64	1.06%	114,722
Jul 30, 2026	30.68	30.75	30.29	30.32	30.32	0.10%	111,290
Jul 29, 2026	30.31	30.32	30.15	30.29	30.29	-0.59%	24,663
Jul 28, 2026	30.79	30.79	30.32	30.47	30.47	-0.85%	154,588
Jul 27, 2026	30.75	30.89	30.70	30.73	30.73	1.59%	123,511
Jul 24, 2026	30.44	30.44	30.21	30.25	30.25	-2.36%	31,573
Jul 23, 2026	31.08	31.10	30.90	30.98	30.98	-0.16%	49,689
Jul 22, 2026	30.66	31.10	30.64	31.03	31.03	1.60%	519,862
Jul 21, 2026	30.12	30.55	30.09	30.54	30.54	1.50%	40,589
Jul 20, 2026	30.03	30.26	29.92	30.09	30.09	0.47%	40,563
Jul 17, 2026	29.94	30.10	29.82	29.95	29.95	-1.09%	28,442
Jul 16, 2026	30.30	30.50	30.23	30.28	30.28	-0.03%	154,275