ASX:QAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	33.35	33.47	33.24	33.27	-	0.09%	34,640
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
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