BetaShares Australian Bank Senior Floating Rate Bond ETF (ASX:QPON)
Australia · Delayed Price · Currency is AUD 26.16
-0.08 (-0.30%)
Oct 1, 2025, 3:50 PM AEST
ASX:QPON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 26.15 | 26.16 | 26.14 | 26.16 | 26.16 | -0.30% | 77,149 |
| Sep 30, 2025 | 26.24 | 26.25 | 26.23 | 26.24 | 26.24 | 0.04% | 142,086 |
| Sep 29, 2025 | 26.23 | 26.23 | 26.22 | 26.23 | 26.23 | - | 72,845 |
| Sep 26, 2025 | 26.22 | 26.23 | 26.21 | 26.23 | 26.23 | 0.04% | 68,035 |
| Sep 25, 2025 | 26.22 | 26.22 | 26.19 | 26.22 | 26.22 | 0.04% | 77,120 |
| Sep 24, 2025 | 26.22 | 26.22 | 26.19 | 26.21 | 26.21 | 0.08% | 61,640 |
| Sep 23, 2025 | 26.21 | 26.21 | 26.18 | 26.19 | 26.19 | -0.08% | 258,606 |
| Sep 22, 2025 | 26.17 | 26.21 | 26.17 | 26.21 | 26.21 | 0.15% | 256,549 |
| Sep 19, 2025 | 26.17 | 26.19 | 26.17 | 26.17 | 26.17 | - | 77,160 |
| Sep 18, 2025 | 26.18 | 26.18 | 26.16 | 26.17 | 26.17 | - | 73,930 |
| Sep 17, 2025 | 26.15 | 26.18 | 26.15 | 26.17 | 26.17 | 0.04% | 104,615 |
| Sep 16, 2025 | 26.15 | 26.17 | 26.14 | 26.16 | 26.16 | 0.04% | 144,420 |
| Sep 15, 2025 | 26.14 | 26.16 | 26.14 | 26.15 | 26.15 | 0.04% | 100,654 |
| Sep 12, 2025 | 26.14 | 26.15 | 26.13 | 26.14 | 26.14 | 0.04% | 80,311 |
| Sep 11, 2025 | 26.13 | 26.14 | 26.11 | 26.13 | 26.13 | 0.08% | 71,484 |
| Sep 10, 2025 | 26.10 | 26.13 | 26.09 | 26.11 | 26.11 | 0.04% | 85,162 |
| Sep 9, 2025 | 26.11 | 26.12 | 26.10 | 26.10 | 26.10 | 0.04% | 67,744 |
| Sep 8, 2025 | 26.11 | 26.11 | 26.07 | 26.09 | 26.09 | -0.04% | 105,296 |
| Sep 5, 2025 | 26.10 | 26.11 | 26.08 | 26.10 | 26.10 | - | 150,179 |
| Sep 4, 2025 | 26.06 | 26.10 | 26.06 | 26.10 | 26.10 | 0.15% | 224,149 |
| Sep 3, 2025 | 26.07 | 26.08 | 26.05 | 26.06 | 26.06 | 0.08% | 874,973 |
| Sep 2, 2025 | 26.10 | 26.10 | 26.04 | 26.04 | 26.04 | -0.23% | 816,004 |
| Sep 1, 2025 | 26.10 | 26.10 | 26.07 | 26.10 | 26.10 | -0.31% | 136,916 |
| Aug 29, 2025 | 26.17 | 26.18 | 26.15 | 26.18 | 26.09 | 0.08% | 222,307 |
| Aug 28, 2025 | 26.16 | 26.16 | 26.15 | 26.16 | 26.07 | - | 77,035 |
| Aug 27, 2025 | 26.14 | 26.17 | 26.14 | 26.16 | 26.07 | 0.11% | 135,287 |
| Aug 26, 2025 | 26.15 | 26.16 | 26.13 | 26.13 | 26.04 | -0.08% | 96,078 |
| Aug 25, 2025 | 26.16 | 26.16 | 26.13 | 26.15 | 26.06 | - | 121,827 |
| Aug 22, 2025 | 26.15 | 26.16 | 26.13 | 26.15 | 26.06 | - | 160,336 |
| Aug 21, 2025 | 26.12 | 26.15 | 26.12 | 26.15 | 26.06 | 0.04% | 165,910 |
| Aug 20, 2025 | 26.12 | 26.14 | 26.11 | 26.14 | 26.05 | 0.11% | 71,933 |
| Aug 19, 2025 | 26.11 | 26.13 | 26.11 | 26.11 | 26.02 | - | 121,891 |
| Aug 18, 2025 | 26.10 | 26.13 | 26.10 | 26.11 | 26.02 | 0.04% | 136,582 |
| Aug 15, 2025 | 26.09 | 26.11 | 26.09 | 26.10 | 26.01 | 0.08% | 104,221 |
| Aug 14, 2025 | 26.08 | 26.10 | 26.07 | 26.08 | 25.99 | 0.08% | 120,628 |
| Aug 13, 2025 | 26.07 | 26.08 | 26.06 | 26.06 | 25.97 | 0.04% | 191,080 |
| Aug 12, 2025 | 26.07 | 26.08 | 26.05 | 26.05 | 25.96 | - | 73,723 |
| Aug 11, 2025 | 26.04 | 26.07 | 26.04 | 26.05 | 25.96 | 0.08% | 104,188 |
| Aug 8, 2025 | 26.05 | 26.06 | 26.03 | 26.03 | 25.94 | -0.08% | 160,092 |
| Aug 7, 2025 | 26.03 | 26.05 | 26.02 | 26.05 | 25.96 | 0.15% | 118,903 |
| Aug 6, 2025 | 26.05 | 26.06 | 26.01 | 26.01 | 25.92 | -0.15% | 353,044 |
| Aug 5, 2025 | 26.06 | 26.07 | 26.05 | 26.05 | 25.96 | - | 110,554 |
| Aug 4, 2025 | 26.02 | 26.07 | 26.02 | 26.05 | 25.96 | 0.12% | 131,586 |
| Aug 1, 2025 | 26.00 | 26.05 | 26.00 | 26.02 | 25.93 | -0.31% | 434,454 |
| Jul 31, 2025 | 26.12 | 26.13 | 26.10 | 26.10 | 25.92 | - | 117,452 |
| Jul 30, 2025 | 26.10 | 26.13 | 26.10 | 26.10 | 25.92 | - | 108,231 |
| Jul 29, 2025 | 26.13 | 26.13 | 26.10 | 26.10 | 25.92 | -0.04% | 88,668 |
| Jul 28, 2025 | 26.11 | 26.13 | 26.09 | 26.11 | 25.93 | - | 124,104 |
| Jul 25, 2025 | 26.11 | 26.13 | 26.10 | 26.11 | 25.93 | 0.04% | 86,837 |
| Jul 24, 2025 | 26.11 | 26.12 | 26.08 | 26.10 | 25.92 | 0.04% | 129,368 |