ASX:QFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.92	17.96	17.86	17.90	17.90	-0.56%	870
Mar 26, 2026	18.04	18.05	17.97	18.00	18.00	0.22%	4,491
Mar 25, 2026	17.82	18.09	17.82	17.96	17.96	0.84%	41,297
Mar 24, 2026	18.02	18.10	17.77	17.81	17.81	-1.06%	58,364
Mar 23, 2026	17.89	18.10	17.69	18.00	18.00	-1.04%	13,957
Mar 20, 2026	18.42	18.42	18.19	18.19	18.19	-0.66%	33,504
Mar 19, 2026	18.23	18.31	18.23	18.31	18.31	-0.27%	44,690
Mar 18, 2026	18.34	18.37	18.23	18.36	18.36	0.11%	1,253
Mar 17, 2026	18.34	18.35	18.26	18.34	18.34	0.49%	152,825
Mar 16, 2026	17.92	18.30	17.92	18.25	18.25	0.55%	23,379
Mar 13, 2026	18.10	18.26	18.06	18.15	18.15	1.23%	6,561
Mar 12, 2026	18.12	18.12	17.88	17.93	17.93	-1.75%	3,108
Mar 11, 2026	18.10	18.31	18.10	18.25	18.25	1.16%	83,422
Mar 10, 2026	18.01	18.20	17.93	18.04	18.04	1.98%	7,104
Mar 9, 2026	17.72	17.75	17.40	17.69	17.69	-2.70%	98,812
Mar 6, 2026	18.22	18.22	18.12	18.18	18.18	-0.49%	57,968
Mar 5, 2026	18.35	18.35	18.23	18.27	18.27	1.05%	7,526
Mar 4, 2026	18.38	18.38	18.04	18.08	18.08	-1.69%	2,242
Mar 3, 2026	18.52	18.52	18.39	18.39	18.39	-0.16%	23,327
Mar 2, 2026	18.60	18.60	18.26	18.42	18.42	-3.05%	1,813,411
Feb 27, 2026	18.88	19.00	18.73	19.00	19.00	0.64%	94,780
Feb 26, 2026	18.86	18.94	18.80	18.88	18.88	0.43%	7,334
Feb 25, 2026	18.80	18.94	18.78	18.80	18.80	0.11%	8,028
Feb 24, 2026	18.70	18.79	18.58	18.78	18.78	0.03%	8,659
Feb 23, 2026	19.09	19.10	18.78	18.78	18.78	-1.08%	2,701
Feb 20, 2026	18.88	19.02	18.87	18.98	18.98	0.58%	1,365
Feb 19, 2026	18.75	19.00	18.75	18.87	18.87	0.96%	7,821
Feb 18, 2026	18.65	18.76	18.62	18.69	18.69	1.30%	8,413
Feb 17, 2026	18.45	18.48	18.40	18.45	18.45	-	7,129
Feb 16, 2026	18.48	18.48	18.34	18.45	18.45	-0.16%	9,328
Feb 13, 2026	18.54	18.68	18.39	18.48	18.48	-0.27%	5,472
Feb 12, 2026	18.00	18.63	18.00	18.53	18.53	2.26%	11,285
Feb 11, 2026	17.80	18.18	17.80	18.12	18.12	3.66%	70,386
Feb 10, 2026	17.73	17.73	17.45	17.48	17.48	-1.35%	5,669
Feb 9, 2026	17.67	17.73	17.62	17.72	17.72	1.84%	1,909
Feb 6, 2026	17.56	17.57	17.40	17.40	17.40	-1.69%	8,610
Feb 5, 2026	17.52	17.70	17.52	17.70	17.70	1.03%	17,663
Feb 4, 2026	17.23	17.57	17.08	17.52	17.52	1.45%	5,217
Feb 3, 2026	17.32	17.42	17.27	17.27	17.27	0.41%	7,285
Feb 2, 2026	17.26	17.34	17.17	17.20	17.20	-0.23%	9,263
Jan 30, 2026	17.16	17.25	17.12	17.24	17.24	1.00%	7,464
Jan 29, 2026	17.10	17.12	17.05	17.07	17.07	-0.18%	3,209
Jan 28, 2026	17.19	17.21	17.10	17.10	17.10	-0.81%	2,032
Jan 27, 2026	17.03	17.26	17.03	17.24	17.24	1.23%	3,170
Jan 23, 2026	17.10	17.10	16.99	17.03	17.03	-0.64%	764
Jan 22, 2026	17.00	17.14	16.99	17.14	17.14	1.78%	1,679
Jan 21, 2026	17.03	17.03	16.81	16.84	16.84	-1.29%	1,610
Jan 20, 2026	17.29	17.29	17.06	17.06	17.06	-1.16%	1,625
Jan 19, 2026	17.46	17.46	17.24	17.26	17.26	-0.75%	2,273
Jan 16, 2026	17.19	17.42	17.19	17.39	17.39	1.05%	1,363