ASX:QFN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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