ASX:QETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	23.82	23.82	23.30	23.63	23.63	-1.79%	12,426
Aug 28, 2026	24.20	24.43	23.98	24.06	24.06	-	29,355
Aug 27, 2026	24.13	24.29	23.98	24.06	24.06	1.01%	8,222
Aug 26, 2026	24.20	24.20	23.62	23.82	23.82	-2.30%	6,725
Aug 25, 2026	23.89	24.53	23.89	24.38	24.38	2.65%	42,430
Aug 24, 2026	23.50	23.83	23.50	23.75	23.75	3.49%	42,743
Aug 21, 2026	22.46	23.10	22.46	22.95	22.95	4.84%	27,665
Aug 20, 2026	21.66	22.19	21.66	21.89	21.89	16.81%	22,984
Aug 19, 2026	18.70	18.78	18.70	18.74	18.74	1.08%	7,224
Aug 18, 2026	18.69	18.69	18.43	18.54	18.54	-0.11%	2,504
Aug 17, 2026	18.65	18.65	18.32	18.56	18.56	0.32%	7,813
Aug 14, 2026	18.73	18.73	18.50	18.50	18.50	-0.96%	2,496
Aug 13, 2026	18.75	18.75	18.46	18.68	18.68	0.27%	947
Aug 12, 2026	18.47	18.63	18.47	18.63	18.63	0.98%	3,980
Aug 11, 2026	18.85	18.85	18.40	18.45	18.45	-2.23%	7,489
Aug 10, 2026	18.79	18.96	18.79	18.87	18.87	0.43%	6,404
Aug 7, 2026	19.00	19.00	18.72	18.79	18.79	-0.37%	8,864
Aug 6, 2026	18.78	18.86	18.69	18.86	18.86	2.44%	1,456
Aug 5, 2026	18.37	18.51	18.36	18.41	18.41	-0.32%	1,017
Aug 4, 2026	18.54	18.54	18.35	18.47	18.47	0.71%	1,419
Aug 3, 2026	18.80	18.80	18.28	18.34	18.34	-2.39%	6,185
Jul 31, 2026	19.03	19.12	18.79	18.79	18.79	-1.26%	9,096
Jul 30, 2026	19.12	19.16	18.97	19.03	19.03	-0.47%	11,153
Jul 29, 2026	18.80	19.20	18.80	19.12	19.12	1.81%	8,880
Jul 28, 2026	19.37	19.37	18.58	18.78	18.78	-4.09%	7,171
Jul 27, 2026	18.87	19.58	18.87	19.58	19.58	4.48%	19,784
Jul 24, 2026	19.05	19.05	18.57	18.74	18.74	-1.78%	6,051
Jul 23, 2026	19.10	19.25	18.99	19.08	19.08	-0.05%	6,610
Jul 22, 2026	19.14	19.23	19.08	19.09	19.09	1.11%	5,931
Jul 21, 2026	18.66	19.30	18.66	18.88	18.88	2.44%	12,743
Jul 20, 2026	18.30	18.80	18.30	18.43	18.43	1.49%	27,382
Jul 17, 2026	19.04	19.04	18.16	18.16	18.16	-4.97%	13,027
Jul 16, 2026	18.80	19.11	18.80	19.11	19.11	2.03%	9,890
Jul 15, 2026	18.85	18.85	18.60	18.73	18.73	4.70%	10,195
Jul 14, 2026	17.74	17.96	17.74	17.89	17.89	0.56%	4,277
Jul 13, 2026	18.00	18.40	17.79	17.79	17.79	0.06%	24,012
Jul 10, 2026	17.43	17.78	17.37	17.78	17.78	1.83%	5,913
Jul 9, 2026	17.41	17.52	17.25	17.46	17.46	-0.46%	7,298
Jul 8, 2026	17.73	17.82	17.53	17.54	17.54	-0.90%	9,050
Jul 7, 2026	17.70	18.00	17.57	17.70	17.70	0.11%	2,045
Jul 6, 2026	17.14	17.96	17.14	17.68	17.68	3.15%	17,682
Jul 3, 2026	17.07	17.17	17.00	17.14	17.14	4.38%	22,047
Jul 2, 2026	16.15	16.45	16.11	16.42	16.42	2.63%	419
Jul 1, 2026	15.70	16.12	15.70	16.00	16.00	-0.19%	17,204
Jun 30, 2026	16.06	16.22	15.95	16.03	16.03	0.69%	15,449
Jun 29, 2026	15.57	15.95	15.57	15.92	15.92	2.25%	23,322
Jun 26, 2026	16.23	16.23	15.29	15.57	15.57	-5.98%	59,015
Jun 25, 2026	16.51	16.58	16.25	16.56	16.56	-1.13%	17,152
Jun 24, 2026	16.78	16.83	16.68	16.75	16.75	-1.76%	5,538
Jun 23, 2026	17.20	17.23	17.04	17.05	17.05	-0.87%	19,487