BetaShares Australian Bank Senior Floating Rate Bond ETF (ASX:QPON)
Australia · Delayed Price · Currency is AUD 26.23
+0.01 (0.04%)
May 12, 2026, 3:59 PM AEST
ASX:QPON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 26.21 | 26.24 | 26.21 | 26.23 | - | 0.04% | 106,665 |
| May 11, 2026 | 26.21 | 26.23 | 26.20 | 26.22 | 26.22 | 0.08% | 264,123 |
| May 8, 2026 | 26.23 | 26.23 | 26.18 | 26.20 | 26.20 | -0.08% | 493,094 |
| May 7, 2026 | 26.23 | 26.23 | 26.21 | 26.22 | 26.22 | 0.08% | 337,344 |
| May 6, 2026 | 26.21 | 26.22 | 26.19 | 26.20 | 26.20 | - | 137,819 |
| May 5, 2026 | 26.21 | 26.22 | 26.19 | 26.20 | 26.20 | 0.04% | 134,891 |
| May 4, 2026 | 26.21 | 26.22 | 26.19 | 26.19 | 26.19 | -0.04% | 335,488 |
| May 1, 2026 | 26.20 | 26.21 | 26.18 | 26.20 | 26.20 | -0.23% | 376,087 |
| Apr 30, 2026 | 26.26 | 26.28 | 26.26 | 26.26 | 26.17 | - | 90,212 |
| Apr 29, 2026 | 26.28 | 26.29 | 26.26 | 26.26 | 26.17 | -0.08% | 173,039 |
| Apr 28, 2026 | 26.27 | 26.28 | 26.26 | 26.28 | 26.19 | 0.04% | 337,170 |
| Apr 27, 2026 | 26.27 | 26.28 | 26.26 | 26.27 | 26.18 | - | 364,364 |
| Apr 24, 2026 | 26.26 | 26.29 | 26.25 | 26.27 | 26.18 | 0.08% | 268,024 |
| Apr 23, 2026 | 26.26 | 26.26 | 26.24 | 26.25 | 26.16 | 0.04% | 123,671 |
| Apr 22, 2026 | 26.23 | 26.26 | 26.23 | 26.24 | 26.15 | 0.04% | 105,179 |
| Apr 21, 2026 | 26.25 | 26.25 | 26.22 | 26.23 | 26.14 | -0.04% | 153,993 |
| Apr 20, 2026 | 26.23 | 26.25 | 26.22 | 26.24 | 26.15 | 0.08% | 694,448 |
| Apr 17, 2026 | 26.24 | 26.25 | 26.22 | 26.22 | 26.13 | 0.04% | 162,632 |
| Apr 16, 2026 | 26.19 | 26.22 | 26.19 | 26.21 | 26.12 | 0.08% | 224,527 |
| Apr 15, 2026 | 26.21 | 26.21 | 26.19 | 26.19 | 26.10 | -0.04% | 108,650 |
| Apr 14, 2026 | 26.18 | 26.21 | 26.18 | 26.20 | 26.11 | - | 135,297 |
| Apr 13, 2026 | 26.19 | 26.20 | 26.17 | 26.20 | 26.11 | 0.04% | 105,155 |
| Apr 10, 2026 | 26.18 | 26.20 | 26.18 | 26.19 | 26.10 | 0.04% | 102,247 |
| Apr 9, 2026 | 26.18 | 26.19 | 26.17 | 26.18 | 26.09 | 0.08% | 53,965 |
| Apr 8, 2026 | 26.16 | 26.19 | 26.16 | 26.16 | 26.07 | - | 100,924 |
| Apr 7, 2026 | 26.14 | 26.17 | 26.14 | 26.16 | 26.07 | - | 74,255 |
| Apr 2, 2026 | 26.17 | 26.17 | 26.14 | 26.16 | 26.07 | 0.04% | 156,848 |
| Apr 1, 2026 | 26.15 | 26.16 | 26.12 | 26.15 | 26.06 | -0.27% | 199,552 |
| Mar 31, 2026 | 26.23 | 26.25 | 26.20 | 26.22 | 26.03 | -0.04% | 181,655 |
| Mar 30, 2026 | 26.23 | 26.24 | 26.21 | 26.23 | 26.04 | -0.04% | 84,494 |
| Mar 27, 2026 | 26.23 | 26.25 | 26.22 | 26.24 | 26.05 | 0.04% | 86,661 |
| Mar 26, 2026 | 26.22 | 26.24 | 26.21 | 26.23 | 26.04 | 0.04% | 207,581 |
| Mar 25, 2026 | 26.22 | 26.23 | 26.20 | 26.22 | 26.03 | 0.11% | 121,564 |
| Mar 24, 2026 | 26.20 | 26.21 | 26.19 | 26.19 | 26.01 | -0.08% | 169,712 |
| Mar 23, 2026 | 26.20 | 26.21 | 26.19 | 26.21 | 26.02 | 0.08% | 136,614 |
| Mar 20, 2026 | 26.20 | 26.21 | 26.19 | 26.19 | 26.01 | -0.04% | 85,382 |
| Mar 19, 2026 | 26.19 | 26.20 | 26.18 | 26.20 | 26.01 | 0.04% | 84,218 |
| Mar 18, 2026 | 26.19 | 26.20 | 26.17 | 26.19 | 26.01 | 0.08% | 93,074 |
| Mar 17, 2026 | 26.18 | 26.19 | 26.16 | 26.17 | 25.99 | - | 103,922 |
| Mar 16, 2026 | 26.18 | 26.18 | 26.16 | 26.17 | 25.99 | - | 102,433 |
| Mar 13, 2026 | 26.18 | 26.18 | 26.16 | 26.17 | 25.99 | -0.04% | 49,810 |
| Mar 12, 2026 | 26.16 | 26.18 | 26.15 | 26.18 | 26.00 | 0.08% | 85,481 |
| Mar 11, 2026 | 26.15 | 26.17 | 26.14 | 26.16 | 25.98 | 0.08% | 66,037 |
| Mar 10, 2026 | 26.13 | 26.16 | 26.12 | 26.14 | 25.96 | 0.04% | 153,506 |
| Mar 9, 2026 | 26.15 | 26.17 | 26.13 | 26.13 | 25.95 | -0.11% | 113,179 |
| Mar 6, 2026 | 26.16 | 26.18 | 26.16 | 26.16 | 25.98 | - | 152,730 |
| Mar 5, 2026 | 26.15 | 26.17 | 26.14 | 26.16 | 25.98 | 0.04% | 106,639 |
| Mar 4, 2026 | 26.15 | 26.17 | 26.14 | 26.15 | 25.97 | - | 54,039 |
| Mar 3, 2026 | 26.18 | 26.18 | 26.15 | 26.15 | 25.97 | -0.08% | 85,795 |
| Mar 2, 2026 | 26.18 | 26.18 | 26.14 | 26.17 | 25.99 | -0.30% | 314,097 |