BetaShares S&P/ASX 200 Resources Sector ETF (ASX:QRE)
Australia · Delayed Price · Currency is AUD 10.40
+0.13 (1.27%)
At close: Feb 27, 2026
ASX:QRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 10.28 | 10.40 | 10.23 | 10.40 | 10.40 | 1.27% | 61,269 |
| Feb 26, 2026 | 10.36 | 10.36 | 10.25 | 10.27 | 10.27 | 1.18% | 84,400 |
| Feb 25, 2026 | 10.01 | 10.17 | 10.01 | 10.15 | 10.15 | 1.91% | 158,560 |
| Feb 24, 2026 | 9.90 | 10.02 | 9.87 | 9.96 | 9.96 | 1.63% | 134,980 |
| Feb 23, 2026 | 9.77 | 9.81 | 9.72 | 9.80 | 9.80 | 0.93% | 62,129 |
| Feb 20, 2026 | 9.77 | 9.80 | 9.70 | 9.71 | 9.71 | -0.21% | 167,024 |
| Feb 19, 2026 | 9.66 | 9.77 | 9.66 | 9.73 | 9.73 | 1.88% | 39,047 |
| Feb 18, 2026 | 9.53 | 9.56 | 9.44 | 9.55 | 9.55 | -0.31% | 33,360 |
| Feb 17, 2026 | 9.62 | 9.69 | 9.57 | 9.58 | 9.58 | 1.05% | 37,373 |
| Feb 16, 2026 | 9.59 | 9.68 | 9.43 | 9.48 | 9.48 | -0.84% | 89,692 |
| Feb 13, 2026 | 9.60 | 9.60 | 9.51 | 9.56 | 9.56 | -1.34% | 66,097 |
| Feb 12, 2026 | 9.64 | 9.82 | 9.64 | 9.69 | 9.69 | 0.52% | 117,468 |
| Feb 11, 2026 | 9.60 | 9.64 | 9.48 | 9.64 | 9.64 | 1.58% | 85,719 |
| Feb 10, 2026 | 9.47 | 9.55 | 9.46 | 9.49 | 9.49 | 0.96% | 66,060 |
| Feb 9, 2026 | 9.31 | 9.42 | 9.31 | 9.40 | 9.40 | 2.96% | 38,371 |
| Feb 6, 2026 | 9.35 | 9.36 | 9.12 | 9.13 | 9.13 | -2.87% | 210,753 |
| Feb 5, 2026 | 9.70 | 9.70 | 9.36 | 9.40 | 9.40 | -3.09% | 117,808 |
| Feb 4, 2026 | 9.57 | 9.72 | 9.57 | 9.70 | 9.70 | 3.30% | 83,047 |
| Feb 3, 2026 | 9.31 | 9.44 | 9.31 | 9.39 | 9.39 | 2.07% | 81,695 |
| Feb 2, 2026 | 9.35 | 9.35 | 9.11 | 9.20 | 9.20 | -3.46% | 117,820 |
| Jan 30, 2026 | 9.90 | 9.90 | 9.44 | 9.53 | 9.53 | -3.64% | 227,124 |
| Jan 29, 2026 | 9.76 | 9.89 | 9.58 | 9.89 | 9.89 | 1.96% | 89,047 |
| Jan 28, 2026 | 9.66 | 9.72 | 9.62 | 9.70 | 9.70 | 1.57% | 126,462 |
| 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 |