ASX:QOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	19.50	19.50	19.00	19.00	19.00	-	48,353
May 29, 2026	19.04	19.12	18.96	19.00	19.00	0.64%	127,705
May 28, 2026	19.09	19.13	18.83	18.88	18.88	-0.84%	106,073
May 27, 2026	18.95	19.05	18.90	19.04	19.04	0.37%	89,207
May 26, 2026	19.68	19.68	18.91	18.97	18.97	-0.26%	194,804
May 25, 2026	19.06	19.08	18.92	19.02	19.02	0.32%	138,000
May 22, 2026	18.99	19.04	18.96	18.96	18.96	0.85%	110,794
May 21, 2026	19.00	19.00	18.80	18.80	18.80	0.91%	144,433
May 20, 2026	18.78	18.78	18.63	18.63	18.63	-1.06%	128,442
May 19, 2026	18.69	18.85	18.69	18.83	18.83	1.02%	140,215
May 18, 2026	18.94	18.94	18.62	18.64	18.64	-0.59%	139,163
May 15, 2026	18.85	18.94	18.75	18.75	18.75	-0.48%	127,198
May 14, 2026	18.79	18.87	18.75	18.84	18.84	0.64%	112,752
May 13, 2026	18.90	18.90	18.71	18.72	18.72	-0.21%	159,160
May 12, 2026	18.96	18.96	18.75	18.76	18.76	-0.53%	155,956
May 11, 2026	18.96	18.96	18.76	18.86	18.86	0.05%	138,350
May 8, 2026	19.12	19.12	18.85	18.85	18.85	-1.67%	78,527
May 7, 2026	19.40	19.40	19.15	19.17	19.17	0.79%	142,474
May 6, 2026	18.93	19.04	18.88	19.02	19.02	1.12%	111,456
May 5, 2026	18.80	18.81	18.69	18.81	18.81	-0.16%	135,342
May 4, 2026	19.03	19.03	18.81	18.84	18.84	-0.53%	93,912
May 1, 2026	19.00	19.02	18.92	18.94	18.94	0.64%	134,826
Apr 30, 2026	18.86	18.86	18.76	18.82	18.82	-0.21%	117,715
Apr 29, 2026	18.97	18.97	18.82	18.86	18.86	-0.32%	161,411
Apr 28, 2026	18.83	18.93	18.83	18.92	18.92	-0.26%	74,866
Apr 27, 2026	19.07	19.07	18.95	18.97	18.97	-0.52%	42,974
Apr 24, 2026	19.11	19.11	18.98	19.07	19.07	0.32%	124,618
Apr 23, 2026	19.12	19.12	18.96	19.01	19.01	-0.58%	234,648
Apr 22, 2026	19.26	19.26	19.11	19.12	19.12	-0.73%	81,814
Apr 21, 2026	19.39	19.39	19.19	19.26	19.26	0.10%	110,609
Apr 20, 2026	19.29	19.29	19.18	19.24	19.24	-0.26%	106,992
Apr 17, 2026	19.31	19.31	19.23	19.29	19.29	-0.10%	100,836
Apr 16, 2026	19.43	19.45	19.29	19.31	19.31	-0.57%	118,268
Apr 15, 2026	19.53	19.53	19.41	19.42	19.42	-0.31%	183,506
Apr 14, 2026	19.50	19.53	19.41	19.48	19.48	0.62%	198,619
Apr 13, 2026	19.46	19.46	19.34	19.36	19.36	-	47,329
Apr 10, 2026	19.38	19.38	19.30	19.36	19.36	-0.10%	90,224
Apr 9, 2026	19.41	19.41	19.30	19.38	19.38	0.41%	84,688
Apr 8, 2026	19.49	19.49	19.29	19.30	19.30	1.63%	138,721
Apr 7, 2026	18.87	19.12	18.87	18.99	18.99	1.61%	76,393
Apr 2, 2026	18.91	18.94	18.69	18.69	18.69	-0.69%	133,105
Apr 1, 2026	18.80	18.85	18.76	18.82	18.82	1.24%	207,334
Mar 31, 2026	18.65	18.68	18.46	18.59	18.59	0.05%	84,039
Mar 30, 2026	18.64	18.64	18.39	18.58	18.58	-0.11%	68,340
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