ASX:QAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	33.26	33.29	33.06	33.07	-	-3.22%	23,891
Jun 18, 2026	33.94	34.37	33.93	34.17	34.17	-0.50%	89,669
Jun 17, 2026	34.36	34.50	34.27	34.34	34.34	0.15%	1,127,873
Jun 16, 2026	34.26	34.39	34.20	34.29	34.29	0.53%	40,030
Jun 15, 2026	34.05	34.40	34.05	34.11	34.11	3.05%	101,066
Jun 12, 2026	33.50	33.55	33.08	33.10	33.10	2.16%	463,065
Jun 11, 2026	32.19	32.67	32.01	32.40	32.40	-3.23%	349,646
Jun 10, 2026	33.53	33.57	33.12	33.48	33.48	-2.82%	130,036
Jun 9, 2026	34.30	34.56	34.26	34.45	34.45	-2.32%	38,191
Jun 5, 2026	35.47	35.51	35.23	35.27	35.27	-0.03%	42,486
Jun 4, 2026	35.44	35.61	35.28	35.28	35.28	-0.51%	58,332
Jun 3, 2026	35.54	35.72	35.45	35.46	35.46	-1.17%	976,502
Jun 2, 2026	35.66	35.92	35.47	35.88	35.88	-0.08%	1,016,377
Jun 1, 2026	36.07	36.09	35.84	35.91	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