ASX:QMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	34.24	34.26	34.18	34.23	34.23	0.20%	46,186
Sep 25, 2025	34.19	34.23	34.13	34.16	34.16	0.32%	7,193
Sep 24, 2025	34.18	34.23	34.02	34.05	34.05	-0.73%	16,622
Sep 23, 2025	34.25	34.34	34.23	34.30	34.30	0.44%	12,170
Sep 22, 2025	34.15	34.18	34.08	34.15	34.15	0.23%	5,923
Sep 19, 2025	34.08	34.11	34.01	34.07	34.07	0.68%	9,530
Sep 18, 2025	33.82	33.92	33.75	33.84	33.84	0.65%	4,828
Sep 17, 2025	33.59	33.63	33.54	33.62	33.62	-0.24%	18,423
Sep 16, 2025	33.66	33.76	33.66	33.70	33.70	0.09%	42,044
Sep 15, 2025	33.71	33.71	33.59	33.67	33.67	-0.33%	17,609
Sep 12, 2025	33.71	33.78	33.69	33.78	33.78	0.27%	48,743
Sep 11, 2025	33.67	33.72	33.64	33.69	33.69	-0.27%	12,050
Sep 10, 2025	33.84	33.86	33.72	33.78	33.78	0.33%	9,252
Sep 9, 2025	33.80	33.80	33.66	33.67	33.67	-0.41%	6,373
Sep 8, 2025	33.96	33.96	33.81	33.81	33.81	-0.44%	17,026
Sep 7, 2025	33.96	33.96	33.96	33.96	33.96	-0.06%	1
Sep 5, 2025	34.08	34.08	33.98	33.98	33.98	0.59%	8,435
Sep 4, 2025	33.76	33.87	33.73	33.78	33.78	0.36%	2,501
Sep 3, 2025	33.80	33.81	33.66	33.66	33.66	0.57%	12,525
Sep 2, 2025	33.77	33.86	33.47	33.47	33.47	-0.12%	12,477
Sep 1, 2025	33.93	33.93	33.51	33.51	33.51	-1.09%	10,323
Aug 29, 2025	34.05	34.05	33.83	33.88	33.88	-0.32%	9,893
Aug 28, 2025	34.05	34.05	33.90	33.99	33.99	-0.18%	9,127
Aug 27, 2025	34.10	34.10	33.98	34.05	34.05	-0.03%	18,437
Aug 26, 2025	34.25	34.25	33.91	34.06	34.06	-0.44%	17,017
Aug 25, 2025	34.24	34.31	34.21	34.21	34.21	-0.09%	12,381
Aug 22, 2025	34.30	34.30	34.16	34.24	34.24	-0.12%	5,311
Aug 21, 2025	34.14	34.36	34.14	34.28	34.28	0.68%	12,462
Aug 20, 2025	33.93	34.13	33.93	34.05	34.05	0.71%	10,723
Aug 19, 2025	33.85	33.89	33.79	33.81	33.81	-0.03%	11,288
Aug 18, 2025	33.90	33.90	33.74	33.82	33.82	-0.32%	11,992
Aug 15, 2025	33.86	33.93	33.82	33.93	33.93	1.16%	5,318
Aug 14, 2025	33.49	33.59	33.47	33.54	33.54	-	21,839
Aug 13, 2025	33.52	33.58	33.47	33.54	33.54	0.36%	9,805
Aug 12, 2025	33.28	33.42	33.28	33.42	33.42	0.12%	9,488
Aug 11, 2025	33.40	33.42	33.34	33.38	33.38	0.72%	5,817
Aug 8, 2025	33.16	33.25	33.13	33.14	33.14	-0.09%	8,934
Aug 7, 2025	33.23	33.23	33.14	33.17	33.17	-0.18%	15,631
Aug 6, 2025	33.84	33.92	33.13	33.23	33.23	0.39%	18,003
Aug 5, 2025	33.14	33.37	33.10	33.10	33.10	0.55%	6,755
Aug 4, 2025	32.92	32.94	32.86	32.92	32.92	-0.84%	21,702
Aug 1, 2025	33.30	33.34	33.20	33.20	33.20	-0.60%	5,842
Jul 31, 2025	33.54	33.55	33.40	33.40	33.40	0.42%	17,942
Jul 30, 2025	33.28	33.34	33.24	33.26	33.26	0.06%	10,281
Jul 29, 2025	33.30	33.32	33.24	33.24	33.24	-0.30%	10,809
Jul 28, 2025	33.26	33.41	33.24	33.34	33.34	0.69%	25,313
Jul 25, 2025	33.11	33.25	33.06	33.11	33.11	0.06%	11,681
Jul 24, 2025	33.18	33.20	33.07	33.09	33.09	-0.06%	7,664
Jul 23, 2025	33.09	33.15	33.03	33.11	33.11	0.30%	5,555
Jul 22, 2025	33.00	33.03	32.93	33.01	33.01	0.09%	21,789