ASX:QOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.63	18.64	18.51	18.60	18.60	0.11%	85,000
Mar 26, 2026	19.00	19.00	18.54	18.58	18.58	-0.05%	93,411
Mar 25, 2026	18.68	18.68	18.49	18.59	18.59	1.58%	244,768
Mar 24, 2026	18.61	18.61	18.30	18.30	18.30	0.05%	187,080
Mar 23, 2026	18.08	18.33	18.06	18.29	18.29	-0.44%	70,453
Mar 20, 2026	18.50	18.50	18.35	18.37	18.37	-0.86%	156,023
Mar 19, 2026	18.55	18.60	18.51	18.53	18.53	-1.44%	123,150
Mar 18, 2026	18.79	18.83	18.74	18.80	18.80	0.16%	178,051
Mar 17, 2026	18.83	18.83	18.63	18.77	18.77	0.54%	215,740
Mar 16, 2026	18.71	18.75	18.63	18.67	18.67	-0.59%	102,454
Mar 13, 2026	18.76	18.89	18.72	18.78	18.78	0.27%	110,399
Mar 12, 2026	18.83	18.85	18.69	18.73	18.73	-1.32%	72,369
Mar 11, 2026	18.96	19.02	18.91	18.98	18.98	1.01%	90,495
Mar 10, 2026	18.89	18.96	18.74	18.79	18.79	0.86%	118,271
Mar 9, 2026	18.75	18.77	18.37	18.63	18.63	-2.87%	102,553
Mar 6, 2026	19.27	19.27	19.09	19.18	19.18	-1.59%	90,703
Mar 5, 2026	19.47	19.49	19.37	19.49	19.49	0.88%	148,763
Mar 4, 2026	19.42	19.43	19.26	19.32	19.32	-2.03%	324,884
Mar 3, 2026	19.98	19.98	19.71	19.72	19.72	-1.45%	796,717
Mar 2, 2026	19.89	20.01	19.83	20.01	20.01	0.81%	77,359
Feb 27, 2026	19.80	19.85	19.76	19.85	19.85	0.20%	130,310
Feb 26, 2026	19.90	19.90	19.79	19.81	19.81	0.71%	124,251
Feb 25, 2026	19.54	19.69	19.54	19.67	19.67	1.18%	88,985
Feb 24, 2026	19.49	19.49	19.36	19.44	19.44	0.31%	93,094
Feb 23, 2026	19.41	19.63	19.34	19.38	19.38	-	61,622
Feb 20, 2026	19.55	19.55	19.38	19.38	19.38	-0.36%	60,361
Feb 19, 2026	19.45	19.53	19.43	19.45	19.45	1.09%	120,148
Feb 18, 2026	19.20	19.25	19.18	19.24	19.24	0.52%	92,490
Feb 17, 2026	19.17	19.26	19.14	19.14	19.14	0.68%	61,497
Feb 16, 2026	19.25	19.25	19.00	19.01	19.01	-0.42%	425,419
Feb 13, 2026	19.19	19.19	19.05	19.09	19.09	-0.88%	116,197
Feb 12, 2026	19.26	19.40	19.26	19.26	19.26	1.00%	119,263
Feb 11, 2026	18.80	19.09	18.80	19.07	19.07	1.54%	92,572
Feb 10, 2026	18.88	18.91	18.76	18.78	18.78	-0.05%	82,543
Feb 9, 2026	18.70	18.82	18.68	18.79	18.79	2.12%	94,189
Feb 6, 2026	18.65	18.65	18.38	18.40	18.40	-2.13%	136,800
Feb 5, 2026	18.96	18.96	18.79	18.80	18.80	-0.84%	85,364
Feb 4, 2026	18.68	18.98	18.68	18.96	18.96	1.50%	143,055
Feb 3, 2026	18.75	18.75	18.61	18.68	18.68	1.19%	89,986
Feb 2, 2026	18.70	18.71	18.40	18.46	18.46	-1.49%	114,875
Jan 30, 2026	18.94	19.01	18.71	18.74	18.74	-0.85%	103,215
Jan 29, 2026	18.86	18.90	18.76	18.90	18.90	0.21%	104,517
Jan 28, 2026	18.97	18.97	18.79	18.86	18.86	-	58,861
Jan 27, 2026	18.74	18.90	18.74	18.86	18.86	1.29%	129,976
Jan 23, 2026	18.67	18.67	18.60	18.62	18.62	0.11%	76,699
Jan 22, 2026	18.65	18.66	18.56	18.60	18.60	0.59%	109,062
Jan 21, 2026	18.48	18.52	18.45	18.49	18.49	0.05%	105,914
Jan 20, 2026	18.64	18.64	18.48	18.48	18.48	-0.70%	119,629
Jan 19, 2026	18.68	18.70	18.59	18.61	18.61	-0.37%	151,512
Jan 16, 2026	18.65	18.70	18.60	18.68	18.68	0.48%	104,578