ASX:QAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	30.18	30.18	29.92	30.01	30.01	-0.92%	49,552
Oct 29, 2026	30.35	30.50	30.26	30.29	30.29	-	50,554
Oct 28, 2026	30.70	30.70	30.29	30.29	30.29	0.73%	33,548
Oct 27, 2026	30.08	30.16	30.05	30.07	30.07	-0.10%	93,459
Oct 26, 2026	30.03	30.11	29.85	30.10	30.10	-0.17%	52,759
Oct 23, 2026	30.65	30.65	29.92	30.15	30.15	-1.79%	76,248
Oct 22, 2026	30.98	30.98	30.66	30.70	30.70	-0.52%	54,173
Oct 21, 2026	31.09	31.09	30.80	30.86	30.86	-0.74%	49,911
Oct 20, 2026	31.04	31.11	30.85	31.09	31.09	-0.96%	39,205
Oct 19, 2026	31.30	31.41	31.23	31.39	31.39	0.29%	31,261
Oct 16, 2026	31.09	31.38	31.09	31.30	31.30	0.74%	31,715
Oct 15, 2026	31.01	31.20	30.76	31.07	31.07	-0.61%	46,757
Oct 14, 2026	31.48	31.48	31.08	31.26	31.26	-0.73%	18,252
Oct 13, 2026	31.29	31.49	31.12	31.49	31.49	0.06%	80,279
Oct 12, 2026	31.37	31.60	31.37	31.47	31.47	0.38%	53,819
Oct 9, 2026	31.02	31.35	31.00	31.35	31.35	1.19%	18,159
Oct 8, 2026	30.79	31.05	30.76	30.98	30.98	-0.10%	37,333
Oct 7, 2026	31.20	31.27	31.01	31.01	31.01	0.32%	25,107
Oct 6, 2026	31.00	31.14	30.80	30.91	30.91	-0.23%	43,864
Oct 5, 2026	31.11	31.19	30.94	30.98	30.98	-1.40%	175,972
Oct 2, 2026	31.37	31.42	31.00	31.42	31.42	0.10%	53,503
Oct 1, 2026	31.17	31.42	31.03	31.39	31.39	0.16%	30,627
Sep 30, 2026	31.37	31.39	31.23	31.34	31.34	0.80%	20,971
Sep 29, 2026	30.97	31.09	30.86	31.09	31.09	-0.89%	50,971
Sep 28, 2026	31.97	31.97	31.35	31.37	31.37	-1.97%	139,286
Sep 25, 2026	32.02	32.24	31.94	32.00	32.00	-0.47%	34,111
Sep 24, 2026	32.20	32.29	32.09	32.15	32.15	-1.14%	34,491
Sep 23, 2026	32.72	32.76	32.48	32.52	32.52	0.31%	42,114
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