ASX:QETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	30.11	30.11	29.29	29.59	29.59	-2.05%	7,605
Jan 23, 2026	30.86	30.86	29.94	30.21	30.21	-2.11%	19,398
Jan 22, 2026	31.00	31.12	30.68	30.86	30.86	0.03%	9,635
Jan 21, 2026	31.40	31.40	30.01	30.85	30.85	-5.31%	30,083
Jan 20, 2026	33.09	33.10	32.58	32.58	32.58	-2.54%	17,200
Jan 19, 2026	34.27	34.95	33.18	33.43	33.43	-2.08%	7,481
Jan 16, 2026	34.39	34.54	34.05	34.14	34.14	-0.96%	18,002
Jan 15, 2026	34.80	35.10	34.25	34.47	34.47	-0.46%	4,784
Jan 14, 2026	34.50	34.88	34.50	34.63	34.63	6.95%	21,666
Jan 13, 2026	32.89	32.90	32.02	32.38	32.38	-1.52%	11,875
Jan 12, 2026	32.88	32.88	32.25	32.88	32.88	1.36%	3,836
Jan 9, 2026	32.50	32.50	32.23	32.44	32.44	-0.28%	1,176
Jan 8, 2026	33.53	33.53	32.53	32.53	32.53	-3.10%	2,046
Jan 7, 2026	33.88	34.12	33.53	33.57	33.57	0.51%	11,098
Jan 6, 2026	34.00	34.00	33.23	33.40	33.40	1.09%	15,268
Jan 5, 2026	32.82	33.44	32.66	33.04	33.04	5.22%	20,133
Jan 2, 2026	31.02	31.40	31.02	31.40	31.40	1.23%	13,192
Dec 31, 2025	30.70	31.02	30.70	31.02	31.02	1.11%	550
Dec 30, 2025	30.60	30.68	30.40	30.68	30.68	-2.79%	6,190
Dec 29, 2025	30.51	31.64	30.51	31.56	31.56	3.48%	6,510
Dec 24, 2025	31.22	31.22	30.50	30.50	30.50	-2.24%	1,305
Dec 23, 2025	31.94	31.94	31.18	31.20	31.20	-2.32%	3,799
Dec 22, 2025	30.81	32.05	30.81	31.94	31.94	3.70%	8,534
Dec 19, 2025	29.98	30.84	29.66	30.80	30.80	2.74%	21,789
Dec 18, 2025	30.30	30.30	29.78	29.98	29.98	-2.76%	10,598
Dec 17, 2025	31.11	31.16	30.83	30.83	30.83	1.45%	995
Dec 16, 2025	31.02	31.21	30.39	30.39	30.39	-7.35%	6,417
Dec 15, 2025	33.99	33.99	31.81	32.80	32.80	-3.52%	3,907
Dec 12, 2025	33.68	34.17	33.50	34.00	34.00	0.94%	1,456
Dec 11, 2025	35.00	35.00	33.27	33.68	33.68	-3.55%	13,211
Dec 10, 2025	34.89	34.92	34.65	34.92	34.92	6.14%	5,236
Dec 9, 2025	33.01	33.01	32.68	32.90	32.90	0.15%	6,311
Dec 8, 2025	33.21	33.25	31.85	32.85	32.85	-1.17%	4,086
Dec 5, 2025	33.70	33.70	33.04	33.24	33.24	-1.36%	2,495
Dec 4, 2025	32.40	34.01	32.40	33.70	33.70	4.22%	4,967
Dec 3, 2025	30.04	32.34	30.04	32.34	32.34	8.51%	9,851
Dec 2, 2025	29.88	30.04	29.68	29.80	29.80	-0.90%	16,171
Dec 1, 2025	32.72	32.72	29.91	30.07	30.07	-8.07%	16,856
Nov 28, 2025	32.55	32.71	31.91	32.71	32.71	0.96%	1,791
Nov 27, 2025	32.26	32.70	32.17	32.40	32.40	3.12%	16,268
Nov 26, 2025	31.68	32.07	31.36	31.42	31.42	-0.82%	8,194
Nov 25, 2025	31.88	31.98	31.39	31.68	31.68	2.33%	11,690
Nov 24, 2025	30.61	30.96	29.95	30.96	30.96	1.34%	15,131
Nov 21, 2025	32.00	32.00	30.00	30.55	30.55	-6.86%	17,106
Nov 20, 2025	32.75	32.81	32.20	32.80	32.80	0.58%	10,837
Nov 19, 2025	33.00	33.48	32.61	32.61	32.61	1.08%	11,008
Nov 18, 2025	33.60	33.60	31.70	32.26	32.26	-5.17%	24,307
Nov 17, 2025	33.33	34.07	32.19	34.02	34.02	0.80%	15,007
Nov 14, 2025	34.91	35.24	33.27	33.75	33.75	-8.64%	21,356
Nov 13, 2025	36.45	36.94	36.00	36.94	36.94	0.16%	9,963