BetaShares Australian Bank Senior Floating Rate Bond ETF (ASX:QPON)
Australia · Delayed Price · Currency is AUD 26.21
+0.01 (0.04%)
Jan 27, 2026, 3:59 PM AEST
ASX:QPON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 26.21 | 26.23 | 26.20 | 26.21 | 26.21 | - | 108,671 |
| Jan 23, 2026 | 26.22 | 26.24 | 26.19 | 26.21 | 26.21 | -0.08% | 540,261 |
| Jan 22, 2026 | 26.22 | 26.23 | 26.21 | 26.23 | 26.23 | 0.11% | 182,965 |
| Jan 21, 2026 | 26.22 | 26.22 | 26.19 | 26.20 | 26.20 | - | 169,352 |
| Jan 20, 2026 | 26.20 | 26.21 | 26.20 | 26.20 | 26.20 | - | 98,217 |
| Jan 19, 2026 | 26.21 | 26.21 | 26.18 | 26.20 | 26.20 | 0.04% | 105,351 |
| Jan 16, 2026 | 26.17 | 26.20 | 26.17 | 26.19 | 26.19 | 0.08% | 64,512 |
| Jan 15, 2026 | 26.18 | 26.19 | 26.17 | 26.17 | 26.17 | -0.04% | 58,885 |
| Jan 14, 2026 | 26.18 | 26.19 | 26.17 | 26.18 | 26.18 | - | 141,637 |
| Jan 13, 2026 | 26.16 | 26.18 | 26.16 | 26.18 | 26.18 | 0.04% | 137,893 |
| Jan 12, 2026 | 26.16 | 26.18 | 26.16 | 26.17 | 26.17 | - | 45,111 |
| Jan 9, 2026 | 26.16 | 26.17 | 26.15 | 26.17 | 26.17 | 0.04% | 65,672 |
| Jan 8, 2026 | 26.15 | 26.16 | 26.14 | 26.16 | 26.16 | - | 211,367 |
| Jan 7, 2026 | 26.16 | 26.16 | 26.14 | 26.16 | 26.16 | - | 72,000 |
| Jan 6, 2026 | 26.15 | 26.16 | 26.14 | 26.16 | 26.16 | 0.08% | 60,331 |
| Jan 5, 2026 | 26.14 | 26.15 | 26.13 | 26.14 | 26.14 | - | 91,343 |
| Jan 2, 2026 | 26.21 | 26.21 | 26.10 | 26.14 | 26.14 | -0.19% | 41,234 |
| Dec 31, 2025 | 26.21 | 26.21 | 26.19 | 26.19 | 26.10 | - | 22,777 |
| Dec 30, 2025 | 26.20 | 26.21 | 26.18 | 26.19 | 26.10 | 0.11% | 36,272 |
| Dec 29, 2025 | 26.20 | 26.21 | 26.16 | 26.16 | 26.07 | -0.08% | 45,732 |
| Dec 24, 2025 | 26.19 | 26.20 | 26.18 | 26.18 | 26.09 | - | 176,974 |
| Dec 23, 2025 | 26.18 | 26.19 | 26.17 | 26.18 | 26.09 | - | 71,865 |
| Dec 22, 2025 | 26.17 | 26.18 | 26.16 | 26.18 | 26.09 | 0.08% | 138,533 |
| Dec 19, 2025 | 26.16 | 26.17 | 26.15 | 26.16 | 26.07 | 0.08% | 187,592 |
| Dec 18, 2025 | 26.15 | 26.16 | 26.14 | 26.14 | 26.05 | - | 118,424 |
| Dec 17, 2025 | 26.13 | 26.16 | 26.13 | 26.14 | 26.05 | 0.04% | 97,597 |
| Dec 16, 2025 | 26.15 | 26.16 | 26.12 | 26.13 | 26.04 | -0.04% | 329,465 |
| Dec 15, 2025 | 26.18 | 26.18 | 26.13 | 26.14 | 26.05 | -0.15% | 1,449,836 |
| Dec 12, 2025 | 26.17 | 26.18 | 26.16 | 26.18 | 26.09 | 0.08% | 156,969 |
| Dec 11, 2025 | 26.16 | 26.17 | 26.15 | 26.16 | 26.07 | -0.04% | 95,971 |
| Dec 10, 2025 | 26.17 | 26.17 | 26.15 | 26.17 | 26.08 | 0.08% | 106,219 |
| Dec 9, 2025 | 26.16 | 26.16 | 26.15 | 26.15 | 26.06 | - | 102,699 |
| Dec 8, 2025 | 26.16 | 26.16 | 26.15 | 26.15 | 26.06 | -0.04% | 82,492 |
| Dec 5, 2025 | 26.15 | 26.16 | 26.14 | 26.16 | 26.07 | 0.04% | 157,191 |
| Dec 4, 2025 | 26.12 | 26.15 | 26.12 | 26.15 | 26.06 | 0.04% | 489,671 |
| Dec 3, 2025 | 26.15 | 26.15 | 26.12 | 26.14 | 26.05 | 0.04% | 801,617 |
| Dec 2, 2025 | 26.07 | 26.14 | 26.07 | 26.13 | 26.04 | 0.11% | 1,512,849 |
| Dec 1, 2025 | 26.09 | 26.10 | 26.07 | 26.10 | 26.01 | -0.23% | 171,355 |
| Nov 28, 2025 | 26.16 | 26.17 | 26.15 | 26.16 | 25.99 | - | 115,818 |
| Nov 27, 2025 | 26.15 | 26.17 | 26.15 | 26.16 | 25.99 | - | 83,852 |
| Nov 26, 2025 | 26.18 | 26.18 | 26.15 | 26.16 | 25.99 | -0.11% | 513,150 |
| Nov 25, 2025 | 26.19 | 26.20 | 26.16 | 26.19 | 26.02 | 0.08% | 431,729 |
| Nov 24, 2025 | 26.19 | 26.19 | 26.17 | 26.17 | 26.00 | -0.11% | 127,804 |
| Nov 21, 2025 | 26.18 | 26.20 | 26.18 | 26.20 | 26.03 | 0.04% | 107,377 |
| Nov 20, 2025 | 26.19 | 26.19 | 26.17 | 26.19 | 26.02 | - | 168,810 |
| Nov 19, 2025 | 26.17 | 26.19 | 26.17 | 26.19 | 26.02 | 0.08% | 90,423 |
| Nov 18, 2025 | 26.18 | 26.19 | 26.17 | 26.17 | 26.00 | -0.04% | 90,589 |
| Nov 17, 2025 | 26.17 | 26.19 | 26.17 | 26.18 | 26.01 | 0.08% | 116,699 |
| Nov 14, 2025 | 26.17 | 26.18 | 26.16 | 26.16 | 25.99 | -0.04% | 76,256 |
| Nov 13, 2025 | 26.17 | 26.17 | 26.15 | 26.17 | 26.00 | - | 73,469 |