ASX:QFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	17.77	17.78	17.64	17.64	-	-0.84%	1,401,877
Aug 31, 2026	17.58	17.90	17.58	17.79	17.79	1.19%	10,557
Aug 28, 2026	17.48	17.58	17.41	17.58	17.58	0.98%	8,581
Aug 27, 2026	17.63	17.63	17.40	17.41	17.41	-0.51%	8,438
Aug 26, 2026	17.72	17.80	17.50	17.50	17.50	-1.07%	10,657
Aug 25, 2026	17.55	17.69	17.55	17.69	17.69	1.26%	4,280
Aug 24, 2026	17.49	17.53	17.44	17.47	17.47	-0.63%	2,079
Aug 21, 2026	17.53	17.64	17.50	17.58	17.58	0.29%	10,734
Aug 20, 2026	17.89	17.89	17.50	17.53	17.53	-2.01%	12,621
Aug 19, 2026	18.00	18.00	17.74	17.89	17.89	-0.22%	13,074
Aug 18, 2026	17.98	17.98	17.80	17.93	17.93	-0.94%	97,123
Aug 17, 2026	18.18	18.31	18.09	18.10	18.10	-1.47%	3,215
Aug 14, 2026	18.46	18.47	18.36	18.37	18.37	-0.54%	3,571
Aug 13, 2026	18.37	18.47	18.28	18.47	18.47	0.44%	3,902
Aug 12, 2026	18.54	18.54	18.29	18.39	18.39	-0.81%	5,626
Aug 11, 2026	18.61	18.61	18.49	18.54	18.54	-0.38%	57,946
Aug 10, 2026	18.92	18.92	18.54	18.61	18.61	-2.26%	2,915
Aug 7, 2026	19.24	19.24	19.00	19.04	19.04	-0.73%	1,543
Aug 6, 2026	19.08	19.22	19.08	19.18	19.18	0.42%	5,713
Aug 5, 2026	19.25	19.25	18.93	19.10	19.10	-0.47%	9,591
Aug 4, 2026	18.96	19.21	18.96	19.19	19.19	1.97%	14,630
Aug 3, 2026	18.86	18.86	18.66	18.82	18.82	0.11%	4,851
Jul 31, 2026	18.98	18.98	18.80	18.80	18.80	-	4,460
Jul 30, 2026	18.96	18.96	18.78	18.80	18.80	-0.63%	11,053
Jul 29, 2026	18.92	19.09	18.88	18.92	18.92	0.26%	15,431
Jul 28, 2026	18.72	18.87	18.65	18.87	18.87	0.91%	4,599
Jul 27, 2026	18.45	18.72	18.45	18.70	18.70	1.58%	2,043
Jul 24, 2026	18.33	18.47	18.33	18.41	18.41	0.44%	8,262
Jul 23, 2026	18.42	18.48	18.33	18.33	18.33	0.55%	7,382
Jul 22, 2026	18.22	18.23	18.17	18.23	18.23	0.05%	929
Jul 21, 2026	18.33	18.33	18.17	18.22	18.22	-0.92%	11,448
Jul 20, 2026	18.30	18.50	18.30	18.39	18.39	0.44%	1,975
Jul 17, 2026	18.35	18.44	18.28	18.31	18.31	-0.05%	4,389
Jul 16, 2026	18.25	18.38	18.25	18.32	18.32	0.71%	1,234
Jul 15, 2026	18.15	18.25	18.14	18.19	18.19	0.17%	3,208
Jul 14, 2026	18.20	18.20	18.10	18.16	18.16	-0.66%	9,025
Jul 13, 2026	18.18	18.28	18.18	18.28	18.28	0.66%	9,817
Jul 10, 2026	18.09	18.21	18.08	18.16	18.16	0.44%	793
Jul 9, 2026	18.08	18.08	17.90	18.08	18.08	0.11%	10,802
Jul 8, 2026	18.00	18.06	17.74	18.06	18.06	0.33%	980,760
Jul 7, 2026	17.78	18.00	17.78	18.00	18.00	1.35%	1,469
Jul 6, 2026	17.84	17.84	17.72	17.76	17.76	-0.45%	6,860
Jul 3, 2026	17.64	17.86	17.64	17.84	17.84	1.13%	12,659
Jul 2, 2026	17.46	17.65	17.43	17.64	17.64	1.20%	4,163
Jul 1, 2026	17.76	17.76	17.43	17.43	17.43	-1.71%	6,745
Jun 30, 2026	17.76	17.98	17.76	17.84	17.73	0.56%	3,261
Jun 29, 2026	17.68	17.79	17.68	17.74	17.63	0.34%	11,525
Jun 26, 2026	17.61	17.70	17.59	17.68	17.57	-0.11%	11,224
Jun 25, 2026	17.95	17.95	17.70	17.70	17.59	-1.39%	1,622
Jun 24, 2026	17.90	18.00	17.81	17.95	17.84	0.62%	6,522