Qualitas Real Estate Income Fund (ASX:QRI)
Australia · Delayed Price · Currency is AUD 1.590
0.00 (0.00%)
At close: Oct 24, 2025
ASX:QRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 811,243 |
| Oct 23, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | - | 341,308 |
| Oct 22, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | - | 813,725 |
| Oct 21, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.63% | 936,926 |
| Oct 20, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | - | 1,193,086 |
| Oct 17, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 1,415,989 |
| Oct 16, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 1,114,757 |
| Oct 15, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 657,367 |
| Oct 14, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 1,435,808 |
| Oct 13, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 1,767,943 |
| Oct 10, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 729,085 |
| Oct 9, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -1.24% | 1,033,358 |
| Oct 8, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | - | 766,862 |
| Oct 7, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 605,198 |
| Oct 6, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 520,608 |
| Oct 5, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 255,294 |
| Oct 3, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | - | 939,552 |
| Oct 2, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | 1,019,938 |
| Oct 1, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.61 | - | 338,213 |
| Sep 30, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.61 | - | 762,032 |
| Sep 29, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.61 | - | 365,841 |
| Sep 26, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | - | 491,304 |
| Sep 25, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | 475,503 |
| Sep 24, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.62 | - | 1,107,995 |
| Sep 23, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 1,931,017 |
| Sep 22, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -2.96% | 2,692,390 |
| Sep 19, 2025 | 1.63 | 1.69 | 1.63 | 1.69 | 1.68 | 3.68% | 4,635,309 |
| Sep 18, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.62 | 0.62% | 778,486 |
| Sep 17, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.61 | - | 652,424 |
| Sep 16, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.61 | -0.61% | 858,363 |
| Sep 15, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.62 | -0.61% | 940,204 |
| Sep 12, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.63 | 1.23% | 692,448 |
| Sep 11, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.61 | -0.61% | 748,469 |
| Sep 10, 2025 | 1.63 | 1.63 | 1.62 | 1.63 | 1.62 | - | 385,472 |
| Sep 9, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.62 | - | 965,252 |
| Sep 8, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | - | 719,318 |
| Sep 5, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.62 | - | 647,299 |
| Sep 4, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.62 | 0.62% | 1,067,995 |
| Sep 3, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.61 | -1.22% | 1,339,987 |
| Sep 2, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.63 | - | 1,645,128 |
| Sep 1, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.62 | - | 1,351,709 |
| Aug 29, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.62 | - | 1,214,770 |
| Aug 28, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.62 | - | 1,738,249 |
| Aug 27, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.62 | -0.61% | 1,085,088 |
| Aug 26, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.63 | 1.23% | 2,743,399 |
| Aug 25, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.61 | -0.61% | 1,381,444 |
| Aug 22, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.62 | 0.61% | 1,378,868 |
| Aug 21, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.61 | - | 1,009,620 |
| Aug 20, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.61 | -0.61% | 591,757 |
| Aug 19, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.62 | - | 1,066,648 |