ASX:QOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	19.67	19.78	19.65	19.68	19.68	0.10%	107,620
Aug 28, 2026	19.50	19.66	19.50	19.66	19.66	-0.30%	194,061
Aug 27, 2026	19.80	19.80	19.53	19.72	19.72	0.10%	105,517
Aug 26, 2026	19.94	19.95	19.70	19.70	19.70	-0.45%	441,951
Aug 25, 2026	19.71	19.83	19.69	19.79	19.79	0.76%	206,259
Aug 24, 2026	19.66	19.71	19.59	19.64	19.64	0.41%	93,748
Aug 21, 2026	19.65	19.65	19.51	19.56	19.56	0.10%	96,243
Aug 20, 2026	19.80	19.80	19.51	19.54	19.54	-0.10%	137,422
Aug 19, 2026	19.59	19.59	19.47	19.56	19.56	0.20%	135,018
Aug 18, 2026	19.42	19.57	19.42	19.52	19.52	0.31%	112,489
Aug 17, 2026	19.60	19.60	19.46	19.46	19.46	-0.56%	356,022
Aug 14, 2026	19.73	19.73	19.55	19.57	19.57	-1.01%	169,920
Aug 13, 2026	19.78	19.78	19.62	19.77	19.77	0.30%	210,609
Aug 12, 2026	19.85	19.85	19.68	19.71	19.71	-0.61%	203,081
Aug 11, 2026	19.80	19.90	19.79	19.83	19.83	0.20%	120,826
Aug 10, 2026	19.87	19.87	19.74	19.79	19.79	-0.30%	102,234
Aug 7, 2026	19.91	19.91	19.80	19.85	19.85	-0.15%	152,766
Aug 6, 2026	19.83	19.93	19.80	19.88	19.88	0.40%	234,278
Aug 5, 2026	19.78	19.83	19.68	19.80	19.80	0.51%	178,369
Aug 4, 2026	19.55	19.72	19.49	19.70	19.70	1.08%	124,345
Aug 3, 2026	19.45	19.49	19.37	19.49	19.49	0.36%	84,541
Jul 31, 2026	19.50	19.60	19.40	19.42	19.42	0.10%	137,016
Jul 30, 2026	19.51	19.54	19.38	19.40	19.40	-0.67%	181,427
Jul 29, 2026	19.45	19.64	19.45	19.53	19.53	1.19%	256,737
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