ASX:QAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	30.79	30.79	30.36	30.42	-	-1.01%	142,744
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
Jul 15, 2026	30.47	30.51	30.23	30.29	30.29	-0.03%	25,865
Jul 14, 2026	30.07	30.30	29.95	30.30	30.30	-0.46%	37,049
Jul 13, 2026	30.77	30.79	30.44	30.44	30.44	-1.58%	78,668
Jul 10, 2026	30.97	31.07	30.88	30.93	30.93	0.72%	19,275
Jul 9, 2026	30.65	30.73	30.48	30.71	30.71	-1.03%	50,582
Jul 8, 2026	30.79	31.08	30.79	31.03	31.03	0.10%	100,021
Jul 7, 2026	31.30	31.30	30.94	31.00	31.00	-0.67%	38,399
Jul 6, 2026	31.43	31.55	31.20	31.21	31.21	-0.45%	99,767
Jul 3, 2026	31.03	31.48	30.98	31.35	31.35	2.59%	117,220
Jul 2, 2026	30.31	30.60	30.31	30.56	30.56	2.58%	110,789
Jul 1, 2026	30.75	30.75	29.79	29.79	29.79	-0.43%	140,571
Jun 30, 2026	31.84	31.84	31.29	31.58	29.92	-1.86%	112,294
Jun 29, 2026	32.20	32.31	32.05	32.18	30.49	1.35%	38,535
Jun 26, 2026	31.78	31.92	31.57	31.75	30.08	0.54%	577,940
Jun 25, 2026	32.09	32.09	31.45	31.58	29.92	-2.56%	253,808
Jun 24, 2026	32.52	32.62	32.14	32.41	30.71	-0.77%	121,793
Jun 23, 2026	33.24	33.29	32.66	32.66	30.94	-1.89%	287,929
Jun 22, 2026	32.85	33.46	32.83	33.29	31.54	1.31%	44,709
Jun 19, 2026	33.26	33.29	32.69	32.86	31.13	-3.83%	70,637
Jun 18, 2026	33.94	34.37	33.93	34.17	32.37	-0.50%	89,669
Jun 17, 2026	34.36	34.50	34.27	34.34	32.53	0.15%	1,127,873
Jun 16, 2026	34.26	34.39	34.20	34.29	32.49	0.53%	40,030
Jun 15, 2026	34.05	34.40	34.05	34.11	32.32	3.05%	101,066
Jun 12, 2026	33.50	33.55	33.08	33.10	31.36	2.16%	463,065
Jun 11, 2026	32.19	32.67	32.01	32.40	30.70	-3.23%	349,646
Jun 10, 2026	33.53	33.57	33.12	33.48	31.72	-2.82%	130,036
Jun 9, 2026	34.30	34.56	34.26	34.45	32.64	-2.32%	38,191
Jun 5, 2026	35.47	35.51	35.23	35.27	33.42	-0.03%	42,486
Jun 4, 2026	35.44	35.61	35.28	35.28	33.42	-0.51%	58,332
Jun 3, 2026	35.54	35.72	35.45	35.46	33.60	-1.17%	976,502
Jun 2, 2026	35.66	35.92	35.47	35.88	33.99	-0.08%	1,016,377
Jun 1, 2026	36.07	36.09	35.84	35.91	34.02	0.22%	167,947
May 29, 2026	35.68	35.90	35.67	35.83	33.95	3.11%	255,062
May 28, 2026	35.30	35.40	34.69	34.75	32.92	-1.31%	231,196
May 27, 2026	35.71	35.95	35.21	35.21	33.36	-2.11%	66,766
May 26, 2026	36.20	36.20	35.94	35.97	34.08	-0.50%	51,155
May 25, 2026	36.26	36.34	36.15	36.15	34.25	0.72%	59,314
May 22, 2026	36.06	36.08	35.85	35.89	34.00	-0.14%	42,595
May 21, 2026	36.09	36.30	35.93	35.94	34.05	1.18%	25,063
May 20, 2026	35.68	35.82	35.40	35.52	33.65	-1.33%	57,934
May 19, 2026	36.37	36.44	36.00	36.00	34.11	0.06%	27,875