BetaShares S&P/ASX 200 Resources Sector ETF (ASX:QRE)
Australia · Delayed Price · Currency is AUD 8.81
+0.04 (0.46%)
Dec 31, 2025, 1:47 PM AEST
ASX:QRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 8.78 | 8.83 | 8.78 | 8.81 | 8.81 | 0.46% | 40,662 |
| Dec 30, 2025 | 8.72 | 8.77 | 8.60 | 8.77 | 8.77 | -0.90% | 27,495 |
| Dec 29, 2025 | 8.90 | 8.97 | 8.81 | 8.85 | 8.85 | -0.45% | 71,599 |
| Dec 24, 2025 | 8.89 | 8.89 | 8.85 | 8.89 | 8.89 | 0.57% | 22,733 |
| Dec 23, 2025 | 8.76 | 8.85 | 8.76 | 8.84 | 8.84 | 0.57% | 81,273 |
| Dec 22, 2025 | 8.65 | 8.79 | 8.65 | 8.79 | 8.79 | 2.21% | 38,704 |
| Dec 19, 2025 | 8.66 | 8.66 | 8.53 | 8.60 | 8.60 | -0.35% | 108,650 |
| Dec 18, 2025 | 8.65 | 8.65 | 8.59 | 8.63 | 8.63 | - | 35,053 |
| Dec 17, 2025 | 8.55 | 8.65 | 8.50 | 8.63 | 8.63 | 1.05% | 94,712 |
| Dec 16, 2025 | 8.60 | 8.66 | 8.52 | 8.54 | 8.54 | -0.70% | 71,743 |
| Dec 15, 2025 | 8.83 | 8.83 | 8.60 | 8.60 | 8.60 | -2.82% | 98,544 |
| Dec 12, 2025 | 8.78 | 8.85 | 8.78 | 8.85 | 8.85 | 2.19% | 169,313 |
| Dec 11, 2025 | 8.70 | 8.75 | 8.63 | 8.66 | 8.66 | -0.35% | 43,570 |
| Dec 10, 2025 | 8.52 | 8.69 | 8.52 | 8.69 | 8.69 | 2.12% | 70,429 |
| Dec 9, 2025 | 8.57 | 8.57 | 8.50 | 8.51 | 8.51 | -0.70% | 69,427 |
| Dec 8, 2025 | 8.65 | 8.65 | 8.54 | 8.57 | 8.57 | -0.58% | 27,454 |
| 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 |