BetaShares S&P/ASX 200 Resources Sector ETF (ASX:QRE)
Australia · Delayed Price · Currency is AUD 8.62
+0.07 (0.82%)
Dec 5, 2025, 3:48 PM AEST
ASX:QRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.80 | 8.90 | 8.57 | 8.62 | 8.62 | 0.82% | 18,092 |
| Dec 4, 2025 | 8.54 | 8.62 | 8.54 | 8.55 | 8.55 | 0.71% | 156,520 |
| Dec 3, 2025 | 8.41 | 8.52 | 8.41 | 8.49 | 8.49 | 0.47% | 51,058 |
| Dec 2, 2025 | 8.45 | 8.49 | 8.44 | 8.45 | 8.45 | 0.60% | 135,925 |
| Dec 1, 2025 | 8.44 | 8.45 | 8.36 | 8.40 | 8.40 | 0.60% | 3,673,667 |
| Nov 28, 2025 | 8.35 | 8.38 | 8.30 | 8.35 | 8.35 | 0.12% | 43,674 |
| Nov 27, 2025 | 8.36 | 8.43 | 8.32 | 8.34 | 8.34 | -0.24% | 36,469 |
| Nov 26, 2025 | 8.30 | 8.37 | 8.26 | 8.36 | 8.36 | 2.08% | 47,904 |
| Nov 25, 2025 | 8.18 | 8.20 | 8.11 | 8.19 | 8.19 | 0.99% | 2,551,600 |
| Nov 24, 2025 | 8.07 | 8.19 | 8.04 | 8.11 | 8.11 | 0.50% | 42,257 |
| Nov 21, 2025 | 8.35 | 8.35 | 8.02 | 8.07 | 8.07 | -3.47% | 55,826 |
| Nov 20, 2025 | 8.40 | 8.40 | 8.25 | 8.36 | 8.36 | 1.70% | 70,953 |
| Nov 19, 2025 | 8.21 | 8.27 | 8.18 | 8.22 | 8.22 | 0.98% | 41,733 |
| Nov 18, 2025 | 8.38 | 8.38 | 8.13 | 8.14 | 8.14 | -3.21% | 65,580 |
| Nov 17, 2025 | 8.25 | 8.42 | 8.25 | 8.41 | 8.41 | 0.48% | 45,298 |
| Nov 14, 2025 | 8.36 | 8.40 | 8.30 | 8.37 | 8.37 | -1.06% | 40,275 |
| Nov 13, 2025 | 8.40 | 8.48 | 8.40 | 8.46 | 8.46 | 0.36% | 1,565,010 |
| Nov 12, 2025 | 8.40 | 8.44 | 8.37 | 8.43 | 8.43 | 1.32% | 73,368 |
| Nov 11, 2025 | 8.35 | 8.36 | 8.26 | 8.32 | 8.32 | 0.97% | 33,626 |
| Nov 10, 2025 | 8.20 | 8.24 | 8.14 | 8.24 | 8.24 | 1.23% | 83,063 |
| Nov 7, 2025 | 8.19 | 8.19 | 8.09 | 8.14 | 8.14 | 0.49% | 46,667 |
| Nov 6, 2025 | 8.02 | 8.16 | 8.02 | 8.10 | 8.10 | 1.38% | 32,926 |
| Nov 5, 2025 | 8.04 | 8.04 | 7.89 | 7.99 | 7.99 | -0.37% | 93,061 |
| Nov 4, 2025 | 8.24 | 8.24 | 8.02 | 8.02 | 8.02 | -2.20% | 141,744 |
| Nov 3, 2025 | 8.31 | 8.31 | 8.20 | 8.20 | 8.20 | -1.09% | 33,679 |
| Oct 31, 2025 | 8.27 | 8.35 | 8.27 | 8.29 | 8.29 | 0.36% | 24,277 |
| Oct 30, 2025 | 8.29 | 8.30 | 8.24 | 8.26 | 8.26 | 0.49% | 37,759 |
| Oct 29, 2025 | 8.10 | 8.22 | 8.07 | 8.22 | 8.22 | 1.36% | 43,860 |
| Oct 28, 2025 | 8.23 | 8.23 | 8.08 | 8.11 | 8.11 | -2.05% | 59,105 |
| Oct 27, 2025 | 8.26 | 8.29 | 8.23 | 8.28 | 8.28 | 0.61% | 75,665 |
| Oct 24, 2025 | 8.28 | 8.28 | 8.20 | 8.23 | 8.23 | 0.49% | 29,641 |
| Oct 23, 2025 | 8.35 | 8.35 | 8.10 | 8.19 | 8.19 | 0.61% | 56,044 |
| Oct 22, 2025 | 8.30 | 8.30 | 8.09 | 8.14 | 8.14 | -2.86% | 106,689 |
| Oct 21, 2025 | 8.40 | 8.43 | 8.37 | 8.38 | 8.38 | 1.70% | 26,937 |
| Oct 20, 2025 | 8.30 | 8.30 | 8.17 | 8.24 | 8.24 | -0.84% | 153,160 |
| Oct 17, 2025 | 8.41 | 8.41 | 8.27 | 8.31 | 8.31 | -0.48% | 126,280 |
| Oct 16, 2025 | 8.33 | 8.38 | 8.32 | 8.35 | 8.35 | 0.48% | 319,673 |
| Oct 15, 2025 | 8.24 | 8.32 | 8.24 | 8.31 | 8.31 | 1.09% | 116,861 |
| Oct 14, 2025 | 8.15 | 8.30 | 8.14 | 8.22 | 8.22 | 2.49% | 42,595 |
| Oct 13, 2025 | 8.07 | 8.09 | 8.02 | 8.02 | 8.02 | -0.62% | 45,663 |
| Oct 10, 2025 | 8.20 | 8.20 | 8.06 | 8.07 | 8.07 | -1.94% | 83,696 |
| Oct 9, 2025 | 8.15 | 8.23 | 8.15 | 8.23 | 8.23 | 1.73% | 73,947 |
| Oct 8, 2025 | 8.11 | 8.11 | 8.05 | 8.09 | 8.09 | -0.25% | 89,960 |
| Oct 7, 2025 | 8.10 | 8.13 | 8.07 | 8.11 | 8.11 | 0.25% | 36,606 |
| Oct 6, 2025 | 8.03 | 8.10 | 8.03 | 8.09 | 8.09 | 0.75% | 42,164 |
| Oct 3, 2025 | 8.04 | 8.05 | 8.00 | 8.03 | 8.03 | -0.12% | 30,922 |
| Oct 2, 2025 | 7.95 | 8.05 | 7.95 | 8.04 | 8.04 | 1.64% | 54,721 |
| Oct 1, 2025 | 7.96 | 7.96 | 7.88 | 7.91 | 7.91 | -0.88% | 44,386 |
| Sep 30, 2025 | 7.95 | 8.02 | 7.95 | 7.98 | 7.98 | 1.27% | 58,198 |
| Sep 29, 2025 | 7.85 | 7.92 | 7.85 | 7.88 | 7.88 | 0.13% | 195,513 |