BetaShares Australian Bank Senior Floating Rate Bond ETF (ASX:QPON)
Australia · Delayed Price · Currency is AUD 26.16
+0.01 (0.04%)
At close: Dec 5, 2025
ASX:QPON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.15 | 26.16 | 26.14 | 26.16 | 26.16 | 0.04% | 157,191 |
| Dec 4, 2025 | 26.12 | 26.15 | 26.12 | 26.15 | 26.15 | 0.04% | 489,671 |
| Dec 3, 2025 | 26.15 | 26.15 | 26.12 | 26.14 | 26.14 | 0.04% | 801,617 |
| Dec 2, 2025 | 26.07 | 26.14 | 26.07 | 26.13 | 26.13 | 0.11% | 1,512,849 |
| Dec 1, 2025 | 26.09 | 26.10 | 26.07 | 26.10 | 26.10 | -0.23% | 171,355 |
| Nov 28, 2025 | 26.16 | 26.17 | 26.15 | 26.16 | 26.08 | - | 115,818 |
| Nov 27, 2025 | 26.15 | 26.17 | 26.15 | 26.16 | 26.08 | - | 83,852 |
| Nov 26, 2025 | 26.18 | 26.18 | 26.15 | 26.16 | 26.08 | -0.11% | 513,150 |
| Nov 25, 2025 | 26.19 | 26.20 | 26.16 | 26.19 | 26.11 | 0.08% | 431,729 |
| Nov 24, 2025 | 26.19 | 26.19 | 26.17 | 26.17 | 26.09 | -0.11% | 127,804 |
| Nov 21, 2025 | 26.18 | 26.20 | 26.18 | 26.20 | 26.12 | 0.04% | 107,377 |
| Nov 20, 2025 | 26.19 | 26.19 | 26.17 | 26.19 | 26.11 | - | 168,810 |
| Nov 19, 2025 | 26.17 | 26.19 | 26.17 | 26.19 | 26.11 | 0.08% | 90,423 |
| Nov 18, 2025 | 26.18 | 26.19 | 26.17 | 26.17 | 26.09 | -0.04% | 90,589 |
| Nov 17, 2025 | 26.17 | 26.19 | 26.17 | 26.18 | 26.10 | 0.08% | 116,699 |
| Nov 14, 2025 | 26.17 | 26.18 | 26.16 | 26.16 | 26.08 | -0.04% | 76,256 |
| Nov 13, 2025 | 26.17 | 26.17 | 26.15 | 26.17 | 26.09 | - | 73,469 |
| Nov 12, 2025 | 26.17 | 26.17 | 26.15 | 26.17 | 26.09 | 0.08% | 76,707 |
| Nov 11, 2025 | 26.17 | 26.17 | 26.15 | 26.15 | 26.07 | - | 191,200 |
| Nov 10, 2025 | 26.14 | 26.16 | 26.14 | 26.15 | 26.07 | -0.04% | 96,698 |
| Nov 7, 2025 | 26.14 | 26.16 | 26.14 | 26.16 | 26.08 | 0.04% | 102,647 |
| Nov 6, 2025 | 26.13 | 26.15 | 26.13 | 26.15 | 26.07 | 0.08% | 198,113 |
| Nov 5, 2025 | 26.15 | 26.15 | 26.13 | 26.13 | 26.05 | -0.08% | 248,725 |
| Nov 4, 2025 | 26.14 | 26.15 | 26.13 | 26.15 | 26.07 | 0.04% | 55,041 |
| Nov 3, 2025 | 26.13 | 26.14 | 26.12 | 26.14 | 26.06 | -0.38% | 125,790 |
| Oct 31, 2025 | 26.23 | 26.24 | 26.21 | 26.24 | 26.07 | 0.04% | 138,614 |
| Oct 30, 2025 | 26.21 | 26.23 | 26.20 | 26.23 | 26.06 | 0.04% | 259,488 |
| Oct 29, 2025 | 26.22 | 26.22 | 26.21 | 26.22 | 26.05 | 0.04% | 148,855 |
| Oct 28, 2025 | 26.22 | 26.22 | 26.20 | 26.21 | 26.04 | - | 53,930 |
| Oct 27, 2025 | 26.21 | 26.22 | 26.20 | 26.21 | 26.04 | -0.04% | 78,216 |
| Oct 24, 2025 | 26.22 | 26.22 | 26.20 | 26.22 | 26.05 | 0.11% | 149,494 |
| Oct 23, 2025 | 26.20 | 26.21 | 26.19 | 26.19 | 26.02 | -0.04% | 98,301 |
| Oct 22, 2025 | 26.20 | 26.20 | 26.18 | 26.20 | 26.03 | 0.04% | 66,311 |
| Oct 21, 2025 | 26.19 | 26.19 | 26.17 | 26.19 | 26.02 | 0.08% | 88,883 |
| Oct 20, 2025 | 26.16 | 26.18 | 26.16 | 26.17 | 26.00 | 0.11% | 117,644 |
| Oct 17, 2025 | 26.17 | 26.18 | 26.14 | 26.14 | 25.97 | -0.11% | 158,085 |
| Oct 16, 2025 | 26.17 | 26.18 | 26.16 | 26.17 | 26.00 | 0.04% | 87,468 |
| Oct 15, 2025 | 26.16 | 26.17 | 26.14 | 26.16 | 25.99 | - | 56,232 |
| Oct 14, 2025 | 26.16 | 26.16 | 26.14 | 26.16 | 25.99 | - | 152,571 |
| Oct 13, 2025 | 26.17 | 26.19 | 26.16 | 26.16 | 25.99 | -0.04% | 71,353 |
| Oct 10, 2025 | 26.19 | 26.19 | 26.16 | 26.17 | 26.00 | - | 131,494 |
| Oct 9, 2025 | 26.18 | 26.18 | 26.16 | 26.17 | 26.00 | - | 69,046 |
| Oct 8, 2025 | 26.16 | 26.18 | 26.16 | 26.17 | 26.00 | - | 76,171 |
| Oct 7, 2025 | 26.16 | 26.17 | 26.16 | 26.17 | 26.00 | 0.08% | 173,665 |
| Oct 6, 2025 | 26.16 | 26.17 | 26.15 | 26.15 | 25.98 | -0.06% | 61,521 |
| Oct 3, 2025 | 26.16 | 26.17 | 26.15 | 26.17 | 26.00 | 0.06% | 115,010 |
| Oct 2, 2025 | 26.16 | 26.16 | 26.15 | 26.15 | 25.98 | -0.04% | 84,668 |
| Oct 1, 2025 | 26.15 | 26.16 | 26.14 | 26.16 | 25.99 | -0.30% | 77,149 |
| Sep 30, 2025 | 26.24 | 26.25 | 26.23 | 26.24 | 25.98 | 0.04% | 142,086 |
| Sep 29, 2025 | 26.23 | 26.23 | 26.22 | 26.23 | 25.97 | - | 72,845 |