ASX:QETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.89	20.94	20.62	20.65	20.65	-3.64%	8,867
Mar 26, 2026	21.76	21.76	21.43	21.43	21.43	-1.02%	730
Mar 25, 2026	21.33	21.65	21.33	21.65	21.65	1.50%	488
Mar 24, 2026	21.30	21.33	21.22	21.33	21.33	4.46%	7,851
Mar 23, 2026	20.57	20.57	20.25	20.42	20.42	-3.08%	5,380
Mar 20, 2026	21.07	21.20	20.97	21.07	21.07	-2.95%	5,843
Mar 19, 2026	21.99	22.00	21.68	21.71	21.71	-4.91%	24,745
Mar 18, 2026	24.98	24.98	22.62	22.83	22.83	0.48%	5,740
Mar 17, 2026	23.07	23.33	22.63	22.72	22.72	1.07%	15,886
Mar 16, 2026	21.60	22.48	21.51	22.48	22.48	7.66%	21,546
Mar 13, 2026	20.35	20.98	20.35	20.88	20.88	5.61%	15,031
Mar 12, 2026	20.04	20.04	19.75	19.77	19.77	-0.10%	4,286
Mar 11, 2026	19.97	19.97	19.58	19.79	19.79	-1.88%	4,452
Mar 10, 2026	19.68	20.19	19.59	20.17	20.17	2.23%	3,649
Mar 9, 2026	19.50	19.76	19.34	19.73	19.73	-3.76%	11,526
Mar 6, 2026	20.81	20.81	20.47	20.50	20.50	-2.33%	5,412
Mar 5, 2026	21.01	21.05	20.82	20.99	20.99	7.97%	10,524
Mar 4, 2026	20.00	20.00	19.41	19.44	19.44	-0.97%	19,085
Mar 3, 2026	19.83	20.08	19.58	19.63	19.63	1.45%	4,597
Mar 2, 2026	19.38	19.45	18.90	19.35	19.35	-3.54%	9,253
Feb 27, 2026	20.22	20.22	19.73	20.06	20.06	-1.13%	20,561
Feb 26, 2026	20.00	20.36	19.93	20.29	20.29	8.27%	34,294
Feb 25, 2026	18.24	19.06	18.22	18.74	18.74	3.59%	1,668
Feb 24, 2026	18.40	18.42	17.96	18.09	18.09	-1.36%	14,391
Feb 23, 2026	19.25	19.29	18.30	18.34	18.34	-4.38%	6,322
Feb 20, 2026	19.20	19.44	19.18	19.18	19.18	-1.54%	10,274
Feb 19, 2026	19.21	19.54	19.21	19.48	19.48	-0.92%	4,204
Feb 18, 2026	19.78	19.78	19.56	19.66	19.66	0.56%	4,435
Feb 17, 2026	19.73	19.73	19.55	19.55	19.55	1.24%	2,827
Feb 16, 2026	19.08	19.41	19.08	19.31	19.31	1.21%	3,299
Feb 13, 2026	19.18	19.18	18.94	19.08	19.08	-0.86%	6,041
Feb 12, 2026	19.50	19.50	18.90	19.25	19.25	-0.28%	9,695
Feb 11, 2026	19.86	19.96	19.23	19.30	19.30	-5.02%	30,948
Feb 10, 2026	20.70	20.84	20.20	20.32	20.32	-1.55%	8,770
Feb 9, 2026	20.20	21.25	20.20	20.64	20.64	7.67%	22,083
Feb 6, 2026	20.00	20.00	17.70	19.17	19.17	-9.32%	46,875
Feb 5, 2026	21.50	21.54	20.80	21.14	21.14	-6.09%	50,692
Feb 4, 2026	22.77	22.77	21.92	22.51	22.51	-3.14%	16,412
Feb 3, 2026	23.34	23.59	22.86	23.24	23.24	3.98%	15,558
Feb 2, 2026	26.00	26.00	21.80	22.35	22.35	-18.46%	32,475
Jan 30, 2026	28.39	28.39	26.89	27.41	27.41	-5.48%	12,908
Jan 29, 2026	29.88	29.88	28.88	29.00	29.00	-2.85%	6,402
Jan 28, 2026	30.00	30.10	29.81	29.85	29.85	0.88%	1,767
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