ASX:QMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	35.39	35.40	35.28	35.28	35.28	-0.73%	19,982
May 29, 2026	35.48	35.58	35.41	35.54	35.54	0.11%	11,713
May 28, 2026	35.59	35.62	35.00	35.50	35.50	0.08%	14,696
May 27, 2026	35.57	35.57	35.41	35.47	35.47	-0.25%	16,727
May 26, 2026	35.59	35.63	35.52	35.56	35.56	0.14%	14,399
May 25, 2026	35.53	35.67	35.51	35.51	35.51	0.25%	11,897
May 22, 2026	35.40	35.45	35.36	35.42	35.42	1.66%	13,201
May 21, 2026	35.07	35.39	34.84	34.84	34.84	-0.43%	17,915
May 20, 2026	35.20	35.20	34.99	34.99	34.99	-0.20%	8,619
May 19, 2026	35.00	35.12	34.99	35.06	35.06	0.63%	19,525
May 18, 2026	34.97	34.97	34.79	34.84	34.84	0.17%	14,252
May 15, 2026	34.90	35.01	34.78	34.78	34.78	0.40%	21,206
May 14, 2026	34.71	34.76	34.64	34.64	34.64	0.03%	11,164
May 13, 2026	34.56	34.63	34.48	34.63	34.63	0.29%	11,188
May 12, 2026	34.54	34.54	34.47	34.53	34.53	0.06%	12,246
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