ASX:QETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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