BetaShares S&P/ASX 200 Resources Sector ETF (ASX:QRE)
Australia · Delayed Price · Currency is AUD 7.58
-0.09 (-1.17%)
Sep 17, 2025, 4:10 PM AEST
ASX:QRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.67 | 7.67 | 7.58 | 7.58 | 7.58 | -1.17% | 56,127 |
| Sep 16, 2025 | 7.59 | 7.70 | 7.59 | 7.67 | 7.67 | 0.79% | 39,536 |
| Sep 15, 2025 | 7.65 | 7.65 | 7.56 | 7.61 | 7.61 | -0.13% | 47,499 |
| Sep 12, 2025 | 7.59 | 7.64 | 7.58 | 7.62 | 7.62 | 0.66% | 70,464 |
| Sep 11, 2025 | 7.55 | 7.58 | 7.55 | 7.57 | 7.57 | 0.80% | 114,242 |
| Sep 10, 2025 | 7.55 | 7.56 | 7.49 | 7.51 | 7.51 | -1.31% | 147,611 |
| Sep 9, 2025 | 7.68 | 7.68 | 7.59 | 7.61 | 7.61 | -0.65% | 14,472 |
| Sep 8, 2025 | 7.70 | 7.70 | 7.65 | 7.66 | 7.66 | -0.13% | 85,973 |
| Sep 5, 2025 | 7.67 | 7.68 | 7.61 | 7.67 | 7.67 | -0.13% | 70,294 |
| Sep 4, 2025 | 7.63 | 7.70 | 7.63 | 7.68 | 7.68 | 0.79% | 438,629 |
| Sep 3, 2025 | 7.73 | 7.73 | 7.60 | 7.62 | 7.62 | -0.78% | 140,222 |
| Sep 2, 2025 | 7.67 | 7.72 | 7.67 | 7.68 | 7.68 | 0.13% | 124,848 |
| Sep 1, 2025 | 7.65 | 7.67 | 7.63 | 7.67 | 7.67 | 0.26% | 117,317 |
| Aug 29, 2025 | 7.63 | 7.68 | 7.61 | 7.65 | 7.65 | 0.53% | 218,042 |
| Aug 28, 2025 | 7.67 | 7.67 | 7.59 | 7.61 | 7.61 | -0.78% | 86,679 |
| Aug 27, 2025 | 7.65 | 7.68 | 7.65 | 7.67 | 7.67 | 1.46% | 145,946 |
| Aug 26, 2025 | 7.60 | 7.61 | 7.55 | 7.56 | 7.56 | -0.92% | 78,096 |
| Aug 25, 2025 | 7.54 | 7.65 | 7.54 | 7.63 | 7.63 | 2.28% | 131,657 |
| Aug 22, 2025 | 7.54 | 7.55 | 7.45 | 7.46 | 7.46 | -0.40% | 141,247 |
| Aug 21, 2025 | 7.47 | 7.49 | 7.41 | 7.49 | 7.49 | 1.63% | 92,687 |
| Aug 20, 2025 | 7.43 | 7.43 | 7.33 | 7.37 | 7.37 | -1.21% | 93,512 |
| Aug 19, 2025 | 7.46 | 7.48 | 7.40 | 7.46 | 7.46 | -0.40% | 64,380 |
| Aug 18, 2025 | 7.50 | 7.50 | 7.43 | 7.49 | 7.49 | -0.13% | 28,664 |
| Aug 15, 2025 | 7.45 | 7.50 | 7.43 | 7.50 | 7.50 | 1.63% | 111,770 |
| Aug 14, 2025 | 7.47 | 7.48 | 7.38 | 7.38 | 7.38 | -0.81% | 141,925 |
| Aug 13, 2025 | 7.43 | 7.44 | 7.41 | 7.44 | 7.44 | 0.95% | 121,611 |
| Aug 12, 2025 | 7.35 | 7.37 | 7.32 | 7.37 | 7.37 | 0.27% | 72,115 |
| Aug 11, 2025 | 7.28 | 7.35 | 7.28 | 7.35 | 7.35 | 1.38% | 93,653 |
| Aug 8, 2025 | 7.15 | 7.26 | 7.15 | 7.25 | 7.25 | 1.26% | 63,007 |
| Aug 7, 2025 | 7.24 | 7.24 | 7.14 | 7.16 | 7.16 | -0.14% | 129,005 |
| Aug 6, 2025 | 7.20 | 7.20 | 7.12 | 7.17 | 7.17 | 1.41% | 110,958 |
| Aug 5, 2025 | 7.05 | 7.11 | 7.05 | 7.07 | 7.07 | 0.86% | 123,700 |
| Aug 4, 2025 | 6.96 | 7.01 | 6.93 | 7.01 | 7.01 | 1.01% | 41,651 |
| Aug 1, 2025 | 6.90 | 6.97 | 6.90 | 6.94 | 6.94 | 0.58% | 63,452 |
| Jul 31, 2025 | 7.02 | 7.02 | 6.90 | 6.90 | 6.90 | -2.68% | 122,785 |
| Jul 30, 2025 | 7.20 | 7.20 | 7.09 | 7.09 | 7.09 | -0.28% | 129,773 |
| Jul 29, 2025 | 7.09 | 7.12 | 7.06 | 7.11 | 7.11 | - | 115,025 |
| Jul 28, 2025 | 7.19 | 7.19 | 7.09 | 7.11 | 7.11 | -1.25% | 45,581 |
| Jul 25, 2025 | 7.25 | 7.25 | 7.16 | 7.20 | 7.20 | -0.83% | 698,878 |
| Jul 24, 2025 | 7.31 | 7.31 | 7.25 | 7.26 | 7.26 | -0.41% | 74,744 |
| Jul 23, 2025 | 7.29 | 7.35 | 7.28 | 7.29 | 7.29 | 1.25% | 137,934 |
| Jul 22, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 1.98% | 101,962 |
| Jul 21, 2025 | 7.01 | 7.07 | 6.98 | 7.06 | 7.06 | 0.57% | 47,140 |
| Jul 18, 2025 | 6.94 | 7.03 | 6.94 | 7.02 | 7.02 | 1.89% | 56,129 |
| Jul 17, 2025 | 6.89 | 6.91 | 6.88 | 6.89 | 6.89 | 0.58% | 113,872 |
| Jul 16, 2025 | 6.88 | 6.91 | 6.75 | 6.85 | 6.85 | -1.15% | 95,479 |
| Jul 15, 2025 | 6.98 | 6.98 | 6.91 | 6.93 | 6.93 | -0.29% | 97,489 |
| Jul 14, 2025 | 6.89 | 6.97 | 6.89 | 6.95 | 6.95 | 0.87% | 101,987 |
| Jul 11, 2025 | 6.82 | 6.92 | 6.82 | 6.89 | 6.89 | 1.62% | 590,544 |
| Jul 10, 2025 | 6.72 | 6.79 | 6.72 | 6.78 | 6.78 | 0.89% | 28,187 |