BetaShares Australian Bank Senior Floating Rate Bond ETF (ASX:QPON)
Australia · Delayed Price · Currency is AUD 26.03
-0.02 (-0.08%)
Aug 8, 2025, 4:10 PM AEST
ASX:QPON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 26.05 | 26.06 | 26.03 | 26.03 | 26.03 | -0.08% | 157,592 |
| Aug 7, 2025 | 26.03 | 26.05 | 26.02 | 26.05 | 26.05 | 0.15% | 118,903 |
| Aug 6, 2025 | 26.05 | 26.06 | 26.01 | 26.01 | 26.01 | -0.15% | 353,044 |
| Aug 5, 2025 | 26.06 | 26.07 | 26.05 | 26.05 | 26.05 | - | 110,554 |
| Aug 4, 2025 | 26.02 | 26.07 | 26.02 | 26.05 | 26.05 | 0.12% | 131,586 |
| Aug 1, 2025 | 26.00 | 26.05 | 26.00 | 26.02 | 26.02 | -0.31% | 434,454 |
| Jul 31, 2025 | 26.12 | 26.13 | 26.10 | 26.10 | 26.01 | - | 117,452 |
| Jul 30, 2025 | 26.10 | 26.13 | 26.10 | 26.10 | 26.01 | - | 108,231 |
| Jul 29, 2025 | 26.13 | 26.13 | 26.10 | 26.10 | 26.01 | -0.04% | 88,668 |
| Jul 28, 2025 | 26.11 | 26.13 | 26.09 | 26.11 | 26.02 | - | 124,104 |
| Jul 25, 2025 | 26.11 | 26.13 | 26.10 | 26.11 | 26.02 | 0.04% | 86,837 |
| Jul 24, 2025 | 26.11 | 26.12 | 26.08 | 26.10 | 26.01 | 0.04% | 129,368 |
| Jul 23, 2025 | 26.09 | 26.11 | 26.08 | 26.09 | 26.00 | - | 133,004 |
| Jul 22, 2025 | 26.06 | 26.10 | 26.06 | 26.09 | 26.00 | 0.15% | 1,857,379 |
| Jul 21, 2025 | 26.06 | 26.08 | 26.05 | 26.05 | 25.96 | -0.04% | 101,575 |
| Jul 18, 2025 | 26.07 | 26.08 | 26.06 | 26.06 | 25.97 | -0.08% | 175,886 |
| Jul 17, 2025 | 26.08 | 26.08 | 26.06 | 26.08 | 25.99 | - | 94,311 |
| Jul 16, 2025 | 26.07 | 26.08 | 26.05 | 26.08 | 25.99 | 0.08% | 427,901 |
| Jul 15, 2025 | 26.06 | 26.07 | 26.04 | 26.06 | 25.97 | - | 164,855 |
| Jul 14, 2025 | 26.04 | 26.06 | 26.03 | 26.06 | 25.97 | 0.08% | 131,687 |
| Jul 11, 2025 | 26.03 | 26.04 | 26.02 | 26.04 | 25.95 | 0.08% | 84,556 |
| Jul 10, 2025 | 26.04 | 26.04 | 26.01 | 26.02 | 25.93 | - | 115,578 |
| Jul 9, 2025 | 26.03 | 26.03 | 26.01 | 26.02 | 25.93 | -0.04% | 128,834 |
| Jul 8, 2025 | 26.03 | 26.03 | 26.01 | 26.03 | 25.94 | - | 88,729 |
| Jul 7, 2025 | 26.00 | 26.03 | 26.00 | 26.03 | 25.94 | 0.12% | 362,348 |
| Jul 4, 2025 | 26.01 | 26.02 | 26.00 | 26.00 | 25.91 | - | 271,389 |
| Jul 3, 2025 | 26.01 | 26.01 | 25.99 | 26.00 | 26.00 | 0.08% | 113,611 |
| Jul 2, 2025 | 25.99 | 26.01 | 25.97 | 25.98 | 25.98 | 0.12% | 432,294 |
| Jul 1, 2025 | 25.98 | 26.01 | 25.95 | 25.95 | 25.95 | -0.42% | 298,626 |
| Jun 30, 2025 | 26.07 | 26.08 | 26.06 | 26.06 | 25.96 | -0.04% | 156,005 |
| Jun 27, 2025 | 26.07 | 26.07 | 26.05 | 26.07 | 25.97 | 0.08% | 112,028 |
| Jun 26, 2025 | 26.06 | 26.07 | 26.04 | 26.05 | 25.95 | 0.04% | 103,556 |
| Jun 25, 2025 | 26.06 | 26.06 | 26.03 | 26.04 | 25.94 | 0.04% | 124,293 |
| Jun 24, 2025 | 26.06 | 26.07 | 26.03 | 26.03 | 25.93 | -0.08% | 372,621 |
| Jun 23, 2025 | 26.06 | 26.07 | 26.04 | 26.05 | 25.95 | - | 86,460 |
| Jun 20, 2025 | 26.07 | 26.07 | 26.04 | 26.05 | 25.95 | 0.12% | 108,092 |
| Jun 19, 2025 | 26.07 | 26.07 | 26.02 | 26.02 | 25.92 | -0.08% | 92,673 |
| Jun 18, 2025 | 26.08 | 26.08 | 26.04 | 26.04 | 25.94 | -0.08% | 3,325,381 |
| Jun 17, 2025 | 26.07 | 26.07 | 26.05 | 26.06 | 25.96 | 0.04% | 58,170 |
| Jun 16, 2025 | 26.06 | 26.07 | 26.05 | 26.05 | 25.95 | - | 101,277 |
| Jun 13, 2025 | 26.05 | 26.07 | 26.05 | 26.05 | 25.95 | - | 105,850 |
| Jun 12, 2025 | 26.06 | 26.07 | 26.04 | 26.05 | 25.95 | 0.04% | 112,945 |
| Jun 11, 2025 | 26.05 | 26.06 | 26.04 | 26.04 | 25.94 | - | 64,334 |
| Jun 10, 2025 | 26.06 | 26.06 | 26.04 | 26.04 | 25.94 | -0.04% | 172,746 |
| Jun 6, 2025 | 26.05 | 26.05 | 26.04 | 26.05 | 25.95 | 0.04% | 79,834 |
| Jun 5, 2025 | 26.04 | 26.04 | 26.02 | 26.04 | 25.94 | - | 91,294 |
| Jun 4, 2025 | 26.03 | 26.04 | 26.02 | 26.04 | 25.94 | 0.04% | 104,560 |
| Jun 3, 2025 | 26.02 | 26.03 | 26.01 | 26.03 | 25.93 | 0.04% | 215,663 |
| Jun 2, 2025 | 26.02 | 26.02 | 26.00 | 26.02 | 25.92 | -0.38% | 84,902 |
| May 30, 2025 | 26.12 | 26.12 | 26.10 | 26.12 | 25.92 | 0.08% | 123,320 |