ASX:QOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	18.42	18.46	18.36	18.39	18.39	-0.05%	45,332
Dec 30, 2025	18.40	18.45	18.39	18.40	18.40	-	276,286
Dec 29, 2025	18.56	18.56	18.40	18.40	18.40	-0.49%	65,445
Dec 24, 2025	18.61	18.61	18.46	18.49	18.49	-0.38%	48,629
Dec 23, 2025	18.40	18.59	18.40	18.56	18.56	0.98%	69,878
Dec 22, 2025	18.25	18.39	18.25	18.38	18.38	1.10%	220,285
Dec 19, 2025	18.12	18.25	18.12	18.18	18.18	0.44%	99,422
Dec 18, 2025	18.10	18.17	18.10	18.10	18.10	-	110,675
Dec 17, 2025	18.17	18.17	18.06	18.10	18.10	-0.28%	90,772
Dec 16, 2025	18.32	18.33	18.11	18.15	18.15	-0.49%	103,688
Dec 15, 2025	18.34	18.34	18.19	18.24	18.24	-0.55%	140,239
Dec 12, 2025	18.25	18.38	18.24	18.34	18.34	1.33%	131,633
Dec 11, 2025	18.19	18.23	18.06	18.10	18.10	0.56%	77,322
Dec 10, 2025	18.04	18.07	17.99	18.00	18.00	-0.11%	81,994
Dec 9, 2025	18.07	18.07	18.00	18.02	18.02	-0.17%	80,701
Dec 8, 2025	18.09	18.10	18.03	18.05	18.05	-0.33%	153,822
Dec 5, 2025	18.05	18.12	18.02	18.11	18.11	0.33%	54,737
Dec 4, 2025	18.01	18.08	17.98	18.05	18.05	0.39%	71,496
Dec 3, 2025	18.00	18.05	17.92	17.98	17.98	0.33%	83,547
Dec 2, 2025	17.87	17.99	17.87	17.92	17.92	0.34%	149,895
Dec 1, 2025	17.90	17.96	17.86	17.86	17.86	-0.33%	75,526
Nov 28, 2025	17.90	17.97	17.88	17.92	17.92	0.06%	56,363
Nov 27, 2025	17.94	18.01	17.90	17.91	17.91	-0.06%	72,270
Nov 26, 2025	17.99	18.00	17.91	17.92	17.92	0.90%	122,211
Nov 25, 2025	17.74	17.78	17.70	17.76	17.76	0.51%	80,401
Nov 24, 2025	17.60	17.70	17.60	17.67	17.67	0.91%	62,705
Nov 21, 2025	17.60	17.60	17.50	17.51	17.51	-1.79%	93,038
Nov 20, 2025	17.78	17.87	17.71	17.83	17.83	0.73%	67,180
Nov 19, 2025	17.68	17.74	17.67	17.70	17.70	-	94,896
Nov 18, 2025	17.87	17.94	17.67	17.70	17.70	-1.78%	77,226
Nov 17, 2025	18.03	18.06	17.92	18.02	18.02	-0.06%	60,381
Nov 14, 2025	18.08	18.08	17.97	18.03	18.03	-1.10%	50,476
Nov 13, 2025	18.39	18.39	18.14	18.23	18.23	-0.11%	53,911
Nov 12, 2025	18.33	18.39	18.25	18.25	18.25	-0.05%	53,433
Nov 11, 2025	18.49	18.49	18.22	18.26	18.26	0.50%	69,060
Nov 10, 2025	18.05	18.18	18.05	18.17	18.17	0.83%	42,460
Nov 7, 2025	18.11	18.16	18.02	18.02	18.02	-0.39%	52,832
Nov 6, 2025	18.21	18.21	18.07	18.09	18.09	0.78%	79,191
Nov 5, 2025	18.09	18.09	17.86	17.95	17.95	-0.28%	48,308
Nov 4, 2025	18.17	18.17	17.97	18.00	18.00	-0.94%	109,002
Nov 3, 2025	18.15	18.17	18.06	18.17	18.17	-	81,646
Oct 31, 2025	18.20	18.28	18.17	18.17	18.17	0.28%	38,823
Oct 30, 2025	18.16	18.22	18.11	18.12	18.12	-0.22%	63,535
Oct 29, 2025	18.35	18.35	18.16	18.16	18.16	-0.82%	60,626
Oct 28, 2025	18.30	18.36	18.28	18.31	18.31	0.05%	45,824
Oct 27, 2025	18.30	18.39	18.30	18.30	18.30	-0.16%	129,039
Oct 24, 2025	18.35	18.40	18.29	18.33	18.33	-0.16%	49,556
Oct 23, 2025	18.30	18.38	18.26	18.36	18.36	0.38%	94,529
Oct 22, 2025	18.38	18.38	18.24	18.29	18.29	-0.97%	42,796
Oct 21, 2025	18.40	18.53	18.40	18.47	18.47	0.82%	52,723