Skip to main content
logo
BetaShares FTSE RAFI Australia 200 ETF (ASX:QOZ)
Australia flag Australia · Delayed Price · Currency is AUD
18.11
+0.06 (0.33%)
At close: Dec 5, 2025

ASX:QOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.0518.1218.0218.1118.110.33%54,737
Dec 4, 202518.0118.0817.9818.0518.050.39%71,496
Dec 3, 202518.0018.0517.9217.9817.980.33%83,547
Dec 2, 202517.8717.9917.8717.9217.920.34%149,895
Dec 1, 202517.9017.9617.8617.8617.86-0.33%75,526
Nov 28, 202517.9017.9717.8817.9217.920.06%56,363
Nov 27, 202517.9418.0117.9017.9117.91-0.06%72,270
Nov 26, 202517.9918.0017.9117.9217.920.90%122,211
Nov 25, 202517.7417.7817.7017.7617.760.51%80,401
Nov 24, 202517.6017.7017.6017.6717.670.91%62,705
Nov 21, 202517.6017.6017.5017.5117.51-1.79%93,038
Nov 20, 202517.7817.8717.7117.8317.830.73%67,180
Nov 19, 202517.6817.7417.6717.7017.70-94,896
Nov 18, 202517.8717.9417.6717.7017.70-1.78%77,226
Nov 17, 202518.0318.0617.9218.0218.02-0.06%60,381
Nov 14, 202518.0818.0817.9718.0318.03-1.10%50,476
Nov 13, 202518.3918.3918.1418.2318.23-0.11%53,911
Nov 12, 202518.3318.3918.2518.2518.25-0.05%53,433
Nov 11, 202518.4918.4918.2218.2618.260.50%69,060
Nov 10, 202518.0518.1818.0518.1718.170.83%42,460
Nov 7, 202518.1118.1618.0218.0218.02-0.39%52,832
Nov 6, 202518.2118.2118.0718.0918.090.78%79,191
Nov 5, 202518.0918.0917.8617.9517.95-0.28%48,308
Nov 4, 202518.1718.1717.9718.0018.00-0.94%109,002
Nov 3, 202518.1518.1718.0618.1718.17-81,646
Oct 31, 202518.2018.2818.1718.1718.170.28%38,823
Oct 30, 202518.1618.2218.1118.1218.12-0.22%63,535
Oct 29, 202518.3518.3518.1618.1618.16-0.82%60,626
Oct 28, 202518.3018.3618.2818.3118.310.05%45,824
Oct 27, 202518.3018.3918.3018.3018.30-0.16%129,039
Oct 24, 202518.3518.4018.2918.3318.33-0.16%49,556
Oct 23, 202518.3018.3818.2618.3618.360.38%94,529
Oct 22, 202518.3818.3818.2418.2918.29-0.97%42,796
Oct 21, 202518.4018.5318.4018.4718.470.82%52,723
Oct 20, 202518.2818.3518.2018.3218.32-0.11%34,914
Oct 17, 202518.4218.4218.3118.3418.34-0.43%65,471
Oct 16, 202518.4218.5018.2718.4218.421.04%60,332
Oct 15, 202518.1118.2518.1118.2318.231.00%48,192
Oct 14, 202518.0618.0918.0018.0518.050.45%49,163
Oct 13, 202518.1118.1117.9717.9717.97-0.44%40,564
Oct 10, 202518.1518.1518.0518.0518.05-0.55%40,216
Oct 9, 202518.1018.1918.1018.1518.150.55%44,308
Oct 8, 202518.1218.1218.0218.0518.05-0.39%56,441
Oct 7, 202518.1518.1518.0618.1218.120.11%45,948
Oct 6, 202518.1218.2818.1018.1018.10-0.11%24,374
Oct 3, 202518.0818.1418.0518.1218.120.22%40,101
Oct 2, 202518.0018.1117.9518.0818.081.40%32,617
Oct 1, 202517.7517.9117.7517.8317.83-0.45%27,310
Sep 30, 202517.9217.9717.9117.9117.91-57,202
Sep 29, 202517.8017.9417.8017.9117.910.84%39,964