ASX:QMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	34.54	34.54	34.47	34.52	-	0.03%	5,187
May 11, 2026	34.47	34.53	34.42	34.51	34.51	0.35%	11,290
May 8, 2026	34.58	34.64	34.39	34.39	34.39	-0.89%	9,304
May 7, 2026	34.60	34.72	34.59	34.70	34.70	1.11%	15,946
May 6, 2026	34.52	34.52	34.32	34.32	34.32	-0.41%	11,130
May 5, 2026	34.22	34.48	34.22	34.46	34.46	0.29%	24,927
May 4, 2026	34.43	34.44	34.33	34.36	34.36	-0.35%	4,530
May 1, 2026	34.54	34.60	34.48	34.48	34.48	0.76%	10,064
Apr 30, 2026	34.37	34.39	34.18	34.22	34.22	-0.32%	9,967
Apr 29, 2026	34.16	34.34	34.16	34.33	34.33	0.06%	16,562
Apr 28, 2026	34.19	34.33	34.19	34.31	34.31	-0.29%	21,381
Apr 27, 2026	34.45	34.46	34.39	34.41	34.41	0.06%	11,096
Apr 24, 2026	34.54	34.55	34.39	34.39	34.39	0.23%	5,752
Apr 23, 2026	34.26	34.42	34.24	34.31	34.31	-0.20%	11,096
Apr 22, 2026	34.50	34.50	34.37	34.38	34.38	-0.78%	4,904
Apr 21, 2026	34.61	34.66	34.54	34.65	34.65	0.55%	12,876
Apr 20, 2026	34.49	34.57	34.46	34.46	34.46	0.15%	10,237
Apr 17, 2026	34.46	34.46	34.33	34.41	34.41	0.29%	10,420
Apr 16, 2026	34.40	34.40	34.26	34.31	34.31	-0.26%	8,761
Apr 15, 2026	34.52	34.54	34.40	34.40	34.40	-0.35%	9,409
Apr 14, 2026	34.47	34.55	34.44	34.52	34.52	0.82%	18,423
Apr 13, 2026	34.42	34.42	34.24	34.24	34.24	-0.52%	8,306
Apr 10, 2026	34.46	34.51	34.37	34.42	34.42	-0.06%	12,544
Apr 9, 2026	34.55	34.56	34.40	34.44	34.44	0.17%	13,877
Apr 8, 2026	34.21	34.45	34.17	34.38	34.38	0.50%	12,872
Apr 7, 2026	34.35	34.35	34.20	34.21	34.21	0.77%	5,177
Apr 2, 2026	34.16	34.22	33.94	33.95	33.95	-0.41%	9,829
Apr 1, 2026	34.00	34.10	33.86	34.09	34.09	1.28%	103,528
Mar 31, 2026	33.47	33.84	33.47	33.66	33.66	0.57%	41,319
Mar 30, 2026	33.46	33.48	33.30	33.47	33.47	-1.06%	16,719
Mar 27, 2026	33.81	33.88	33.78	33.83	33.83	0.06%	67,376
Mar 26, 2026	34.90	34.90	33.74	33.81	33.81	-	10,077
Mar 25, 2026	33.65	33.81	33.59	33.81	33.81	1.50%	9,437
Mar 24, 2026	33.43	33.43	33.26	33.31	33.31	1.00%	11,862
Mar 23, 2026	32.96	33.04	32.86	32.98	32.98	-0.60%	25,109
Mar 20, 2026	33.25	33.28	33.15	33.18	33.18	-0.78%	35,133
Mar 19, 2026	33.52	33.52	33.38	33.44	33.44	-0.54%	11,534
Mar 18, 2026	33.68	33.80	33.61	33.62	33.62	-0.33%	12,002
Mar 17, 2026	33.75	33.81	33.60	33.73	33.73	-0.27%	14,267
Mar 16, 2026	33.88	33.88	33.76	33.82	33.82	0.51%	4,726
Mar 13, 2026	34.00	34.00	33.59	33.65	33.65	0.66%	10,289
Mar 12, 2026	33.57	33.57	33.35	33.43	33.43	-1.15%	5,997
Mar 11, 2026	33.89	33.92	33.76	33.82	33.82	-0.56%	5,236
Mar 10, 2026	34.00	34.13	34.00	34.01	34.01	1.01%	10,724
Mar 9, 2026	34.63	34.63	33.65	33.67	33.67	-2.77%	36,276
Mar 6, 2026	34.59	34.67	34.49	34.63	34.63	-0.26%	11,123
Mar 5, 2026	34.77	34.79	34.64	34.72	34.72	0.12%	4,801
Mar 4, 2026	34.67	34.81	34.58	34.68	34.68	0.29%	30,453
Mar 3, 2026	34.88	34.96	34.58	34.58	34.58	-1.12%	11,396
Mar 2, 2026	34.99	35.07	34.86	34.97	34.97	0.43%	23,855