ASX:QAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	36.07	36.09	35.84	35.91	-	0.22%	167,947
May 29, 2026	35.68	35.90	35.67	35.83	35.83	3.11%	255,062
May 28, 2026	35.30	35.40	34.69	34.75	34.75	-1.31%	231,196
May 27, 2026	35.71	35.95	35.21	35.21	35.21	-2.11%	66,766
May 26, 2026	36.20	36.20	35.94	35.97	35.97	-0.50%	51,155
May 25, 2026	36.26	36.34	36.15	36.15	36.15	0.72%	59,314
May 22, 2026	36.06	36.08	35.85	35.89	35.89	-0.14%	42,595
May 21, 2026	36.09	36.30	35.93	35.94	35.94	1.18%	25,063
May 20, 2026	35.68	35.82	35.40	35.52	35.52	-1.33%	57,934
May 19, 2026	36.37	36.44	36.00	36.00	36.00	0.06%	27,875
May 18, 2026	36.06	36.13	35.63	35.98	35.98	-0.77%	52,487
May 15, 2026	36.96	36.98	36.24	36.26	36.26	-2.63%	39,900
May 14, 2026	37.34	37.41	37.11	37.24	37.24	-0.35%	28,272
May 13, 2026	37.50	37.56	37.25	37.37	37.37	-	22,576
May 12, 2026	37.87	37.90	37.37	37.37	37.37	0.92%	68,334
May 11, 2026	37.27	37.33	36.93	37.03	37.03	-1.20%	49,773
May 8, 2026	37.39	37.59	37.32	37.48	37.48	0.27%	50,744
May 7, 2026	37.30	37.47	37.21	37.38	37.38	1.03%	39,137
May 6, 2026	36.49	37.03	36.46	37.00	37.00	2.58%	53,686
May 5, 2026	35.96	36.15	35.88	36.07	36.07	-1.31%	49,624
May 4, 2026	36.67	36.81	36.48	36.55	36.55	-	45,845
May 1, 2026	36.75	36.80	36.55	36.55	36.55	0.83%	86,180
Apr 30, 2026	36.25	36.42	36.07	36.25	36.25	-0.60%	223,082
Apr 29, 2026	36.54	36.63	36.39	36.47	36.47	-0.98%	80,999
Apr 28, 2026	37.29	37.35	36.75	36.83	36.83	-1.58%	68,780
Apr 27, 2026	37.21	37.57	37.12	37.42	37.42	0.62%	29,667
Apr 24, 2026	37.29	37.43	37.01	37.19	37.19	-0.61%	53,770
Apr 23, 2026	37.60	37.73	37.30	37.42	37.42	-0.98%	99,774
Apr 22, 2026	37.67	37.90	37.63	37.79	37.79	-0.53%	74,005
Apr 21, 2026	38.26	38.36	37.99	37.99	37.99	-0.11%	24,417
Apr 20, 2026	37.77	38.23	37.72	38.03	38.03	0.03%	41,919
Apr 17, 2026	38.11	38.18	37.88	38.02	38.02	-0.71%	92,293
Apr 16, 2026	38.29	38.45	38.25	38.29	38.29	0.05%	36,665
Apr 15, 2026	38.41	38.68	38.27	38.27	38.27	1.08%	69,397
Apr 14, 2026	37.79	37.97	37.76	37.86	37.86	0.91%	154,428
Apr 13, 2026	37.13	37.56	37.07	37.52	37.52	-0.77%	87,359
Apr 10, 2026	37.86	37.95	37.70	37.81	37.81	0.96%	33,449
Apr 9, 2026	37.50	37.62	37.34	37.45	37.45	-2.27%	45,759
Apr 8, 2026	38.37	38.56	38.05	38.32	38.32	3.90%	173,532
Apr 7, 2026	37.03	37.08	36.73	36.88	36.88	-0.54%	96,601
Apr 2, 2026	38.00	38.14	36.98	37.08	37.08	-0.27%	233,724
Apr 1, 2026	37.17	37.50	37.07	37.18	37.18	2.76%	221,370
Mar 31, 2026	35.90	36.66	35.61	36.18	36.18	1.15%	99,075
Mar 30, 2026	35.63	35.80	35.10	35.77	35.77	1.36%	183,470
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