Betashares Nasdaq 100 Yield Maximiser Fund (ASX:QMAX)
Australia · Delayed Price · Currency is AUD 28.72
-0.13 (-0.45%)
At close: Aug 22, 2025, 4:00 PM AEST
ASX:QMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 28.80 | 28.80 | 28.65 | 28.72 | - | -0.45% | 2,172 |
| Aug 21, 2025 | 28.78 | 28.90 | 28.75 | 28.85 | - | 0.38% | 1,846 |
| Aug 20, 2025 | 28.93 | 28.93 | 28.74 | 28.74 | - | -0.86% | 4,499 |
| Aug 19, 2025 | 28.96 | 29.02 | 28.96 | 28.99 | - | 0.28% | 2,614 |
| Aug 18, 2025 | 29.08 | 29.08 | 28.91 | 28.91 | - | -0.62% | 6,731 |
| Aug 15, 2025 | 29.01 | 29.18 | 29.01 | 29.09 | - | 0.94% | 5,089 |
| Aug 14, 2025 | 28.90 | 28.90 | 28.82 | 28.82 | - | -0.41% | 749 |
| Aug 13, 2025 | 28.65 | 28.95 | 28.65 | 28.94 | - | 0.94% | 4,173 |
| Aug 12, 2025 | 28.67 | 28.69 | 28.67 | 28.67 | - | -0.21% | 3,595 |
| Aug 11, 2025 | 28.57 | 28.77 | 28.57 | 28.73 | - | 0.77% | 529 |
| Aug 8, 2025 | 28.64 | 28.64 | 28.41 | 28.51 | - | - | 6,524 |
| Aug 7, 2025 | 28.40 | 28.63 | 28.39 | 28.51 | - | 0.78% | 3,582 |
| Aug 6, 2025 | 28.26 | 28.29 | 28.16 | 28.29 | - | -1.22% | 1,321 |
| Aug 5, 2025 | 28.46 | 28.64 | 28.46 | 28.64 | - | 2.14% | 8,977 |
| Aug 4, 2025 | 28.11 | 28.11 | 28.02 | 28.04 | - | -2.06% | 13,768 |
| Aug 1, 2025 | 28.76 | 28.76 | 28.62 | 28.63 | - | -0.66% | 3,515 |
| Jul 31, 2025 | 28.99 | 28.99 | 28.82 | 28.82 | - | 1.34% | 2,555 |
| Jul 30, 2025 | 28.50 | 28.50 | 28.36 | 28.44 | - | 0.21% | 1,250 |
| Jul 29, 2025 | 28.34 | 28.38 | 28.32 | 28.38 | - | 0.35% | 6,845 |
| Jul 28, 2025 | 28.20 | 28.28 | 28.14 | 28.28 | - | 1.04% | 145 |
| Jul 25, 2025 | 27.93 | 28.06 | 27.93 | 27.99 | - | 0.72% | 2,268 |
| Jul 24, 2025 | 27.92 | 27.92 | 27.79 | 27.79 | - | -0.22% | 2,443 |
| Jul 23, 2025 | 28.00 | 28.00 | 27.80 | 27.85 | - | -0.85% | 2,334 |
| Jul 22, 2025 | 28.24 | 28.24 | 28.04 | 28.09 | - | -0.18% | 3,511 |
| Jul 21, 2025 | 28.22 | 28.23 | 28.14 | 28.14 | - | -0.32% | 4,816 |
| Jul 18, 2025 | 28.40 | 28.40 | 28.20 | 28.23 | - | -0.35% | 1,607 |
| Jul 17, 2025 | 28.16 | 28.39 | 28.16 | 28.33 | - | 0.60% | 8,107 |
| Jul 16, 2025 | 28.20 | 28.20 | 28.14 | 28.16 | - | 0.28% | 2,294 |
| Jul 15, 2025 | 28.03 | 28.08 | 28.01 | 28.08 | - | 0.57% | 1,170 |
| Jul 14, 2025 | 27.83 | 27.93 | 27.78 | 27.92 | - | 0.32% | 1,946 |
| Jul 11, 2025 | 27.92 | 27.92 | 27.79 | 27.83 | - | -0.54% | 855 |
| Jul 10, 2025 | 27.98 | 28.01 | 27.94 | 27.98 | - | 0.21% | 963 |
| Jul 9, 2025 | 28.05 | 28.05 | 27.92 | 27.92 | - | -0.14% | 1,695 |
| Jul 8, 2025 | 27.96 | 28.06 | 27.89 | 27.96 | - | -0.11% | 12,530 |
| Jul 7, 2025 | 27.74 | 28.05 | 27.74 | 27.99 | - | 0.94% | 1,731 |
| Jul 4, 2025 | 27.83 | 27.83 | 27.73 | 27.73 | - | -0.18% | 663 |
| Jul 3, 2025 | 27.65 | 27.78 | 27.64 | 27.78 | - | 0.58% | 13,113 |
| Jul 2, 2025 | 27.67 | 27.68 | 27.51 | 27.62 | - | -0.18% | 3,839 |
| Jul 1, 2025 | 27.79 | 27.79 | 27.67 | 27.67 | - | -2.36% | 1,890 |
| Jun 30, 2025 | 28.42 | 28.42 | 28.27 | 28.34 | - | 0.32% | 1,306 |
| Jun 27, 2025 | 28.11 | 28.34 | 28.11 | 28.25 | - | 0.53% | 1,513 |
| Jun 26, 2025 | 28.32 | 28.32 | 28.10 | 28.10 | - | -0.46% | 1,887 |
| Jun 25, 2025 | 28.20 | 28.25 | 28.14 | 28.23 | - | 0.14% | 2,973 |
| Jun 24, 2025 | 28.19 | 28.20 | 28.12 | 28.19 | - | 0.68% | 4,288 |
| Jun 23, 2025 | 27.80 | 28.05 | 27.80 | 28.00 | - | 0.72% | 11,102 |
| Jun 20, 2025 | 27.78 | 27.94 | 27.73 | 27.80 | - | 0.07% | 6,787 |
| Jun 19, 2025 | 27.71 | 27.80 | 27.70 | 27.78 | - | -0.22% | 110 |
| Jun 18, 2025 | 27.83 | 27.87 | 27.83 | 27.84 | - | 0.18% | 96 |
| Jun 17, 2025 | 27.93 | 27.93 | 27.75 | 27.79 | - | 0.11% | 1,428 |
| Jun 16, 2025 | 27.71 | 27.84 | 27.71 | 27.76 | - | 0.11% | 1,870 |