Bennelong Funds Management Ltd - Quay Global Real Estate Fund (ASX:QGRU)
Australia · Delayed Price · Currency is AUD 3.810
-0.050 (-1.30%)
Last updated: Jun 1, 2026, 1:06 PM AEST
ASX:QGRU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -1.30% | 21,451 |
| May 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.78% | 48,300 |
| May 27, 2026 | 3.84 | 3.84 | 3.83 | 3.83 | 3.83 | -0.52% | 7,280 |
| May 26, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 1.58% | 58,832 |
| May 19, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.04% | 27 |
| May 7, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.26% | 7,211 |
| Apr 29, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | 5,515 |
| Apr 22, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | -1.03% | 7,799 |
| Apr 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.30% | 2 |
| Apr 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 28,674 |
| Apr 15, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.32% | 7,764 |
| Apr 14, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.52% | 715 |
| Apr 9, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.14% | 19,812 |
| Apr 2, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.08% | - |
| Apr 1, 2026 | 3.68 | 3.69 | 3.68 | 3.69 | 3.69 | 1.10% | 41,304 |
| Mar 25, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | 8,219 |
| Mar 24, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.27% | - |
| Mar 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.36% | - |
| Mar 20, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.86% | - |