ASX:QOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	19.18	19.32	19.11	19.30	19.30	0.63%	375,447
Jul 27, 2026	19.89	19.89	19.07	19.18	19.18	1.05%	122,035
Jul 24, 2026	19.07	19.09	18.95	18.98	18.98	-0.26%	89,105
Jul 23, 2026	19.09	19.24	19.03	19.03	19.03	0.16%	126,630
Jul 22, 2026	18.98	19.07	18.98	19.00	19.00	0.16%	165,450
Jul 21, 2026	18.95	18.97	18.85	18.97	18.97	0.11%	91,566
Jul 20, 2026	18.96	19.04	18.95	18.95	18.95	0.74%	94,980
Jul 17, 2026	19.00	19.00	18.81	18.81	18.81	-0.90%	155,346
Jul 16, 2026	19.00	19.02	18.90	18.98	18.98	0.05%	225,553
Jul 15, 2026	18.96	19.06	18.96	18.97	18.97	0.32%	222,616
Jul 14, 2026	18.86	18.92	18.83	18.91	18.91	0.27%	155,983
Jul 13, 2026	18.88	18.90	18.79	18.86	18.86	0.21%	107,118
Jul 10, 2026	18.65	18.87	18.65	18.82	18.82	0.70%	84,239
Jul 9, 2026	18.74	18.74	18.63	18.69	18.69	-0.32%	158,304
Jul 8, 2026	18.69	18.76	18.57	18.75	18.75	0.16%	155,889
Jul 7, 2026	18.85	18.85	18.71	18.72	18.72	-0.74%	119,032
Jul 6, 2026	19.00	19.00	18.78	18.86	18.86	0.11%	139,906
Jul 3, 2026	18.83	18.88	18.70	18.84	18.84	1.02%	93,575
Jul 2, 2026	18.64	18.68	18.54	18.65	18.65	-0.21%	102,945
Jul 1, 2026	18.86	18.86	18.66	18.69	18.69	-0.65%	124,752
Jun 30, 2026	19.39	19.39	19.24	19.24	18.81	-0.16%	143,638
Jun 29, 2026	19.25	19.29	19.17	19.27	18.84	0.73%	188,820
Jun 26, 2026	19.26	19.26	19.06	19.13	18.70	0.26%	219,689
Jun 25, 2026	19.30	19.30	19.08	19.08	18.65	-0.63%	259,906
Jun 24, 2026	19.19	19.25	19.17	19.20	18.77	0.05%	190,239
Jun 23, 2026	19.40	19.40	19.19	19.19	18.76	-0.47%	193,121
Jun 22, 2026	19.33	19.34	19.21	19.28	18.85	-0.05%	135,199
Jun 19, 2026	19.43	19.43	19.25	19.29	18.86	-1.13%	98,124
Jun 18, 2026	19.70	19.70	19.49	19.51	19.08	-0.51%	205,109
Jun 17, 2026	19.61	19.63	19.46	19.61	19.17	0.20%	176,117
Jun 16, 2026	19.41	19.57	19.39	19.57	19.13	0.10%	159,909
Jun 15, 2026	19.49	19.64	19.49	19.55	19.11	0.77%	164,602
Jun 12, 2026	19.44	19.45	19.33	19.40	18.97	1.31%	117,818
Jun 11, 2026	18.98	19.18	18.97	19.15	18.72	0.47%	136,557
Jun 10, 2026	19.00	19.12	18.93	19.06	18.64	0.69%	179,304
Jun 9, 2026	18.92	19.20	18.70	18.93	18.51	0.05%	227,975
Jun 5, 2026	19.17	19.17	18.88	18.92	18.50	-0.68%	125,210
Jun 4, 2026	19.20	19.20	18.96	19.05	18.63	-0.63%	144,417
Jun 3, 2026	19.15	19.25	19.10	19.17	18.74	0.68%	324,127
Jun 2, 2026	19.15	19.15	18.87	19.04	18.62	0.21%	464,212
Jun 1, 2026	19.50	19.50	19.00	19.00	18.58	-	48,353
May 29, 2026	19.04	19.12	18.96	19.00	18.58	0.64%	127,705
May 28, 2026	19.09	19.13	18.83	18.88	18.46	-0.84%	106,073
May 27, 2026	18.95	19.05	18.90	19.04	18.62	0.37%	89,207
May 26, 2026	19.68	19.68	18.91	18.97	18.55	-0.26%	194,804
May 25, 2026	19.06	19.08	18.92	19.02	18.60	0.32%	138,000
May 22, 2026	18.99	19.04	18.96	18.96	18.54	0.85%	110,794
May 21, 2026	19.00	19.00	18.80	18.80	18.38	0.91%	144,433
May 20, 2026	18.78	18.78	18.63	18.63	18.22	-1.06%	128,442
May 19, 2026	18.69	18.85	18.69	18.83	18.41	1.02%	140,215