ASX:QMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.30	35.30	35.19	35.24	35.24	-0.03%	8,122
Dec 4, 2025	35.33	35.33	35.25	35.25	35.25	-0.23%	10,009
Dec 3, 2025	35.32	35.35	35.24	35.33	35.33	0.28%	13,247
Dec 2, 2025	35.33	35.41	35.23	35.23	35.23	-0.45%	10,854
Dec 1, 2025	35.52	35.60	35.31	35.39	35.39	-0.34%	200,655
Nov 28, 2025	35.51	35.53	35.42	35.51	35.51	0.17%	6,844
Nov 27, 2025	35.59	35.59	35.45	35.45	35.45	-0.11%	14,678
Nov 26, 2025	35.64	35.64	35.47	35.49	35.49	0.88%	21,258
Nov 25, 2025	35.24	35.25	35.15	35.18	35.18	0.51%	16,285
Nov 24, 2025	35.16	35.16	35.00	35.00	35.00	0.63%	3,642
Nov 21, 2025	34.96	34.96	34.64	34.78	34.78	-0.49%	13,972
Nov 20, 2025	34.97	35.14	34.95	34.95	34.95	0.75%	8,646
Nov 19, 2025	34.90	34.90	34.69	34.69	34.69	-0.60%	22,077
Nov 18, 2025	35.00	35.04	34.86	34.90	34.90	-0.51%	11,794
Nov 17, 2025	35.18	35.24	35.01	35.08	35.08	-0.26%	11,141
Nov 14, 2025	35.34	35.34	35.10	35.17	35.17	-0.48%	14,876
Nov 13, 2025	35.38	35.47	35.29	35.34	35.34	0.11%	12,566
Nov 12, 2025	35.36	35.44	35.29	35.30	35.30	0.66%	18,335
Nov 11, 2025	35.01	35.15	35.00	35.07	35.07	0.63%	8,396
Nov 10, 2025	35.05	35.05	34.85	34.85	34.85	-0.20%	9,475
Nov 7, 2025	34.93	34.99	34.86	34.92	34.92	0.03%	14,413
Nov 6, 2025	34.91	34.91	34.81	34.91	34.91	0.46%	20,368
Nov 5, 2025	34.83	34.85	34.72	34.75	34.75	0.06%	30,440
Nov 4, 2025	34.83	34.86	34.73	34.73	34.73	-0.29%	9,268
Nov 3, 2025	34.85	34.94	34.80	34.83	34.83	-0.14%	6,453
Oct 31, 2025	34.84	34.91	34.82	34.88	34.88	0.52%	14,371
Oct 30, 2025	34.89	34.92	34.70	34.70	34.70	-0.60%	6,874
Oct 29, 2025	35.06	35.06	34.86	34.91	34.91	-0.57%	19,337
Oct 28, 2025	35.21	35.24	35.11	35.11	35.11	-0.45%	16,805
Oct 27, 2025	35.34	35.34	35.17	35.27	35.27	0.57%	7,613
Oct 24, 2025	35.09	35.18	35.02	35.07	35.07	0.03%	11,908
Oct 23, 2025	35.10	35.15	35.01	35.06	35.06	-0.34%	9,887
Oct 22, 2025	35.16	35.20	35.11	35.18	35.18	0.09%	9,651
Oct 21, 2025	35.10	35.23	35.10	35.15	35.15	0.54%	11,088
Oct 20, 2025	34.80	34.98	34.80	34.96	34.96	0.60%	7,932
Oct 17, 2025	34.76	34.85	34.73	34.75	34.75	-0.40%	16,840
Oct 16, 2025	34.85	34.98	34.79	34.89	34.89	0.35%	10,058
Oct 15, 2025	34.71	34.83	34.71	34.77	34.77	0.55%	16,148
Oct 14, 2025	34.46	34.63	34.44	34.58	34.58	0.32%	14,646
Oct 13, 2025	34.60	34.60	34.42	34.47	34.47	-0.46%	10,158
Oct 10, 2025	34.67	34.68	34.56	34.63	34.63	0.26%	14,260
Oct 9, 2025	34.71	34.77	34.54	34.54	34.54	-0.46%	9,913
Oct 8, 2025	34.66	34.75	34.65	34.70	34.70	0.26%	4,967
Oct 7, 2025	34.68	34.68	34.53	34.61	34.61	-0.20%	5,705
Oct 6, 2025	34.76	34.79	34.60	34.68	34.68	0.41%	7,916
Oct 3, 2025	34.47	34.63	34.47	34.54	34.54	0.26%	8,422
Oct 2, 2025	34.45	34.46	34.38	34.45	34.45	0.91%	15,030
Oct 1, 2025	34.22	34.25	34.14	34.14	34.14	0.03%	9,954
Sep 30, 2025	34.30	34.31	34.13	34.13	34.13	-0.50%	24,952
Sep 29, 2025	34.39	34.42	34.30	34.30	34.30	0.20%	9,646