ASX:QETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	17.00	17.03	16.94	17.00	-	-0.35%	1,272
Jun 18, 2026	17.58	17.58	17.00	17.06	17.06	-2.96%	10,225
Jun 17, 2026	17.40	17.74	17.40	17.58	17.58	1.03%	3,877
Jun 16, 2026	17.00	17.65	17.00	17.40	17.40	3.08%	12,869
Jun 15, 2026	16.50	16.97	16.50	16.88	16.88	2.74%	13,347
Jun 12, 2026	16.34	16.54	16.34	16.43	16.43	0.61%	9,345
Jun 11, 2026	16.00	16.41	16.00	16.33	16.33	0.86%	9,888
Jun 10, 2026	16.27	16.32	16.02	16.19	16.19	-3.11%	7,122
Jun 9, 2026	16.68	16.75	16.37	16.71	16.71	1.77%	18,058
Jun 5, 2026	17.40	17.40	16.42	16.42	16.42	-5.58%	38,785
Jun 4, 2026	18.03	18.03	16.80	17.39	17.39	-3.92%	26,919
Jun 3, 2026	19.00	19.00	17.59	18.10	18.10	-5.97%	26,621
Jun 2, 2026	19.42	19.49	19.05	19.25	19.25	-	6,534
Jun 1, 2026	19.51	19.51	19.25	19.25	19.25	-1.33%	4,606
May 29, 2026	19.30	19.55	19.30	19.51	19.51	1.30%	14,097
May 28, 2026	20.03	20.03	19.23	19.26	19.26	-4.23%	11,586
May 27, 2026	20.10	20.16	19.91	20.11	20.11	-1.03%	8,484
May 26, 2026	20.31	20.46	20.20	20.32	20.32	-0.49%	9,281
May 25, 2026	20.61	20.61	20.27	20.42	20.42	-1.64%	7,995
May 22, 2026	20.90	20.90	20.70	20.76	20.76	-0.29%	5,169
May 21, 2026	20.75	20.96	20.71	20.82	20.82	0.14%	2,983
May 20, 2026	20.62	20.80	20.60	20.79	20.79	0.05%	5,275
May 19, 2026	20.68	20.80	20.63	20.78	20.78	0.63%	3,806
May 18, 2026	21.21	21.21	20.55	20.65	20.65	-5.23%	21,662
May 15, 2026	22.02	22.15	21.72	21.79	21.79	0.28%	7,251
May 14, 2026	21.80	21.80	21.46	21.73	21.73	-1.41%	12,935
May 13, 2026	21.97	22.16	21.85	22.04	22.04	-0.94%	6,093
May 12, 2026	22.45	22.46	22.17	22.25	22.25	-1.11%	12,063
May 11, 2026	22.76	22.84	22.34	22.50	22.50	2.83%	12,780
May 8, 2026	22.14	22.14	21.88	21.88	21.88	-2.15%	4,655
May 7, 2026	22.70	22.70	22.23	22.36	22.36	-1.50%	5,536
May 6, 2026	23.28	23.29	22.68	22.70	22.70	-2.47%	3,224
May 5, 2026	23.15	23.36	22.86	23.28	23.28	0.98%	3,123
May 4, 2026	22.49	23.21	22.34	23.05	23.05	3.83%	10,105
May 1, 2026	22.00	22.20	21.87	22.20	22.20	0.73%	3,647
Apr 30, 2026	22.38	22.38	21.91	22.04	22.04	-2.82%	14,167
Apr 29, 2026	22.26	22.68	22.21	22.68	22.68	2.07%	2,956
Apr 28, 2026	22.60	22.60	22.22	22.22	22.22	-1.77%	5,430
Apr 27, 2026	22.97	23.39	22.60	22.62	22.62	0.22%	16,823
Apr 24, 2026	22.85	22.85	22.50	22.57	22.57	-1.31%	13,122
Apr 23, 2026	23.25	23.25	22.72	22.87	22.87	-1.85%	14,086
Apr 22, 2026	22.64	23.30	22.54	23.30	23.30	3.60%	14,300
Apr 21, 2026	22.22	22.60	22.22	22.49	22.49	1.22%	4,815
Apr 20, 2026	22.50	22.50	22.10	22.22	22.22	-1.94%	23,385
Apr 17, 2026	22.96	22.96	22.59	22.66	22.66	-0.83%	20,707
Apr 16, 2026	22.80	22.95	22.77	22.85	22.85	1.02%	12,007
Apr 15, 2026	22.73	22.86	22.58	22.62	22.62	-2.33%	12,281
Apr 14, 2026	23.27	23.35	23.16	23.16	23.16	6.97%	15,770
Apr 13, 2026	21.70	21.83	21.60	21.65	21.65	-0.09%	9,081
Apr 10, 2026	21.52	21.72	21.47	21.67	21.67	0.23%	5,881