BetaShares S&P/ASX 200 Resources Sector ETF (ASX:QRE)
Australia · Delayed Price · Currency is AUD 9.55
+0.11 (1.17%)
At close: Jan 27, 2026
ASX:QRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 9.54 | 9.64 | 9.54 | 9.55 | 9.55 | 1.17% | 144,791 |
| Jan 23, 2026 | 9.37 | 9.47 | 9.37 | 9.44 | 9.44 | 1.07% | 60,294 |
| Jan 22, 2026 | 9.50 | 9.52 | 9.30 | 9.34 | 9.34 | -0.85% | 105,594 |
| Jan 21, 2026 | 9.20 | 9.42 | 9.20 | 9.42 | 9.42 | 2.39% | 95,456 |
| Jan 20, 2026 | 9.30 | 9.30 | 9.17 | 9.20 | 9.20 | -0.86% | 101,956 |
| Jan 19, 2026 | 9.28 | 9.30 | 9.22 | 9.28 | 9.28 | 0.43% | 84,257 |
| Jan 16, 2026 | 9.35 | 9.35 | 9.21 | 9.24 | 9.24 | -1.07% | 69,793 |
| Jan 15, 2026 | 9.18 | 9.35 | 9.18 | 9.34 | 9.34 | 1.97% | 176,728 |
| Jan 14, 2026 | 9.15 | 9.19 | 9.13 | 9.16 | 9.16 | 0.66% | 53,594 |
| Jan 13, 2026 | 9.00 | 9.12 | 9.00 | 9.10 | 9.10 | 1.90% | 128,691 |
| Jan 12, 2026 | 8.99 | 8.99 | 8.92 | 8.93 | 8.93 | - | 64,782 |
| Jan 9, 2026 | 8.93 | 8.97 | 8.90 | 8.93 | 8.93 | -0.78% | 36,590 |
| Jan 8, 2026 | 9.01 | 9.03 | 8.95 | 9.00 | 9.00 | -0.55% | 71,664 |
| Jan 7, 2026 | 9.02 | 9.06 | 8.97 | 9.05 | 9.05 | 0.89% | 34,070 |
| Jan 6, 2026 | 8.99 | 8.99 | 8.87 | 8.97 | 8.97 | 1.70% | 143,808 |
| Jan 5, 2026 | 8.79 | 8.85 | 8.75 | 8.82 | 8.82 | 1.26% | 77,194 |
| Jan 2, 2026 | 8.70 | 8.72 | 8.63 | 8.71 | 8.71 | -1.14% | 29,861 |
| Dec 31, 2025 | 8.78 | 8.83 | 8.78 | 8.81 | 8.70 | 0.46% | 40,662 |
| Dec 30, 2025 | 8.72 | 8.77 | 8.60 | 8.77 | 8.66 | -0.90% | 27,495 |
| Dec 29, 2025 | 8.90 | 8.97 | 8.81 | 8.85 | 8.74 | -0.45% | 71,599 |
| Dec 24, 2025 | 8.89 | 8.89 | 8.85 | 8.89 | 8.78 | 0.57% | 22,733 |
| Dec 23, 2025 | 8.76 | 8.85 | 8.76 | 8.84 | 8.73 | 0.57% | 81,273 |
| Dec 22, 2025 | 8.65 | 8.79 | 8.65 | 8.79 | 8.68 | 2.21% | 38,704 |
| Dec 19, 2025 | 8.66 | 8.66 | 8.53 | 8.60 | 8.50 | -0.35% | 108,650 |
| Dec 18, 2025 | 8.65 | 8.65 | 8.59 | 8.63 | 8.53 | - | 35,053 |
| Dec 17, 2025 | 8.55 | 8.65 | 8.50 | 8.63 | 8.53 | 1.05% | 94,712 |
| Dec 16, 2025 | 8.60 | 8.66 | 8.52 | 8.54 | 8.44 | -0.70% | 71,743 |
| Dec 15, 2025 | 8.83 | 8.83 | 8.60 | 8.60 | 8.50 | -2.82% | 98,544 |
| Dec 12, 2025 | 8.78 | 8.85 | 8.78 | 8.85 | 8.74 | 2.19% | 169,313 |
| Dec 11, 2025 | 8.70 | 8.75 | 8.63 | 8.66 | 8.56 | -0.35% | 43,570 |
| Dec 10, 2025 | 8.52 | 8.69 | 8.52 | 8.69 | 8.58 | 2.12% | 70,429 |
| Dec 9, 2025 | 8.57 | 8.57 | 8.50 | 8.51 | 8.41 | -0.70% | 69,427 |
| Dec 8, 2025 | 8.65 | 8.65 | 8.54 | 8.57 | 8.47 | -0.58% | 27,454 |
| Dec 5, 2025 | 8.80 | 8.90 | 8.57 | 8.62 | 8.52 | 0.82% | 18,092 |
| Dec 4, 2025 | 8.54 | 8.62 | 8.54 | 8.55 | 8.45 | 0.71% | 156,520 |
| Dec 3, 2025 | 8.41 | 8.52 | 8.41 | 8.49 | 8.39 | 0.47% | 51,058 |
| Dec 2, 2025 | 8.45 | 8.49 | 8.44 | 8.45 | 8.35 | 0.60% | 135,925 |
| Dec 1, 2025 | 8.44 | 8.45 | 8.36 | 8.40 | 8.30 | 0.60% | 3,673,667 |
| Nov 28, 2025 | 8.35 | 8.38 | 8.30 | 8.35 | 8.25 | 0.12% | 43,674 |
| Nov 27, 2025 | 8.36 | 8.43 | 8.32 | 8.34 | 8.24 | -0.24% | 36,469 |
| Nov 26, 2025 | 8.30 | 8.37 | 8.26 | 8.36 | 8.26 | 2.08% | 47,904 |
| Nov 25, 2025 | 8.18 | 8.20 | 8.11 | 8.19 | 8.09 | 0.99% | 2,551,600 |
| Nov 24, 2025 | 8.07 | 8.19 | 8.04 | 8.11 | 8.01 | 0.50% | 42,257 |
| Nov 21, 2025 | 8.35 | 8.35 | 8.02 | 8.07 | 7.97 | -3.47% | 55,826 |
| Nov 20, 2025 | 8.40 | 8.40 | 8.25 | 8.36 | 8.26 | 1.70% | 70,953 |
| Nov 19, 2025 | 8.21 | 8.27 | 8.18 | 8.22 | 8.12 | 0.98% | 41,733 |
| Nov 18, 2025 | 8.38 | 8.38 | 8.13 | 8.14 | 8.04 | -3.21% | 65,580 |
| Nov 17, 2025 | 8.25 | 8.42 | 8.25 | 8.41 | 8.31 | 0.48% | 45,298 |
| Nov 14, 2025 | 8.36 | 8.40 | 8.30 | 8.37 | 8.27 | -1.06% | 40,275 |
| Nov 13, 2025 | 8.40 | 8.48 | 8.40 | 8.46 | 8.36 | 0.36% | 1,565,010 |