ASX:QFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	17.45	17.50	17.39	17.49	17.49	0.17%	1,456,865
May 29, 2026	17.38	17.50	17.38	17.46	17.46	0.81%	4,670
May 28, 2026	17.58	17.58	17.25	17.32	17.32	-1.42%	5,908
May 27, 2026	17.63	17.63	17.26	17.57	17.57	-0.34%	15,385
May 26, 2026	17.72	17.72	17.50	17.63	17.63	-0.51%	5,432
May 25, 2026	17.75	17.78	17.69	17.72	17.72	-0.17%	1,098
May 22, 2026	17.78	17.80	17.70	17.75	17.75	0.57%	9,584
May 21, 2026	17.75	17.77	17.61	17.65	17.65	1.38%	55,890
May 20, 2026	17.70	17.70	17.38	17.41	17.41	-1.14%	1,318
May 19, 2026	17.40	17.71	17.40	17.61	17.61	1.32%	56,879
May 18, 2026	17.32	17.39	17.32	17.38	17.38	0.35%	6,390
May 15, 2026	17.43	17.51	17.32	17.32	17.32	1.05%	527,724
May 14, 2026	16.98	17.15	16.83	17.14	17.14	0.76%	264,400
May 13, 2026	17.43	17.43	16.93	17.01	17.01	-4.01%	56,578
May 12, 2026	17.98	17.98	17.64	17.72	17.72	-1.56%	120,576
May 11, 2026	18.05	18.05	17.76	18.00	18.00	-0.66%	7,348
May 8, 2026	18.30	18.30	18.05	18.12	18.12	-1.84%	11,539
May 7, 2026	18.50	18.52	18.45	18.46	18.46	0.60%	7,549
May 6, 2026	18.11	18.39	18.11	18.35	18.35	2.51%	9,265
May 5, 2026	17.97	18.02	17.78	17.90	17.90	-0.44%	4,482
May 4, 2026	18.06	18.06	17.87	17.98	17.98	-0.44%	7,563
May 1, 2026	18.19	18.19	18.00	18.06	18.06	0.73%	41,364
Apr 30, 2026	17.99	18.07	17.93	17.93	17.93	0.11%	1,476
Apr 29, 2026	17.96	18.05	17.90	17.91	17.91	-0.39%	7,088
Apr 28, 2026	17.90	18.02	17.87	17.98	17.98	-0.22%	27,975
Apr 27, 2026	18.05	18.05	17.92	18.02	18.02	-0.17%	10,342
Apr 24, 2026	18.04	18.07	17.94	18.05	18.05	0.22%	33,068
Apr 23, 2026	18.12	18.12	17.88	18.01	18.01	-1.04%	29,568
Apr 22, 2026	18.52	18.52	18.16	18.20	18.20	-2.10%	4,711
Apr 21, 2026	18.65	18.65	18.45	18.59	18.59	-	5,695
Apr 20, 2026	18.50	18.59	18.43	18.59	18.59	-	5,631
Apr 17, 2026	18.65	18.65	18.48	18.59	18.59	-0.59%	23,510
Apr 16, 2026	18.97	18.99	18.70	18.70	18.70	-1.11%	681
Apr 15, 2026	19.01	19.04	18.91	18.91	18.91	-0.42%	14,931
Apr 14, 2026	19.05	19.10	18.82	18.99	18.99	-0.05%	8,948
Apr 13, 2026	18.96	19.04	18.93	19.00	19.00	-0.11%	27,001
Apr 10, 2026	18.99	19.05	18.86	19.02	19.02	0.48%	5,385
Apr 9, 2026	18.70	18.93	18.70	18.93	18.93	1.01%	2,955
Apr 8, 2026	18.80	18.86	18.73	18.74	18.74	3.02%	13,150
Apr 7, 2026	18.23	18.39	18.11	18.19	18.19	2.02%	15,277
Apr 2, 2026	17.91	18.07	17.83	17.83	17.83	0.11%	3,648
Apr 1, 2026	17.71	17.81	17.64	17.81	17.81	0.96%	16,247
Mar 31, 2026	17.51	17.76	17.42	17.64	17.64	0.92%	34,455
Mar 30, 2026	17.87	17.87	17.32	17.48	17.48	-2.35%	49,119
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