Qualitas Real Estate Income Fund (ASX:QRI)
Australia · Delayed Price · Currency is AUD 1.565
-0.005 (-0.32%)
At close: Dec 23, 2025
ASX:QRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | - | - | 883,164 |
| Dec 22, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.32% | 730,313 |
| Dec 19, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 5,790,261 |
| Dec 18, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.32% | 999,533 |
| Dec 17, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.32% | 1,148,151 |
| Dec 16, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.32% | 528,050 |
| Dec 15, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.56 | -0.32% | 995,905 |
| Dec 12, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 863,456 |
| Dec 11, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 0.32% | 1,540,301 |
| Dec 10, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.32% | 1,361,860 |
| Dec 9, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -0.95% | 1,219,244 |
| Dec 8, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.32% | 709,078 |
| Dec 5, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 920,810 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.31% | 630,429 |
| Dec 3, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.59 | -0.31% | 546,879 |
| Dec 2, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.59 | 0.31% | 527,056 |
| Dec 1, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.58 | -1.24% | 1,222,627 |
| Nov 28, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.60 | 1.26% | 1,308,772 |
| Nov 27, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.58 | 0.32% | 714,773 |
| Nov 26, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.58 | - | 1,071,305 |
| Nov 25, 2025 | 1.60 | 1.61 | 1.59 | 1.59 | 1.58 | -0.31% | 1,347,761 |
| Nov 24, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.58 | 0.32% | 955,249 |
| Nov 21, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.58 | -0.31% | 802,708 |
| Nov 20, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.58 | - | 479,328 |
| Nov 19, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.58 | 0.32% | 1,058,089 |
| Nov 18, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.58 | -0.63% | 623,986 |
| Nov 17, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.59 | -0.31% | 1,129,605 |
| Nov 14, 2025 | 1.59 | 1.61 | 1.59 | 1.60 | 1.59 | 0.63% | 559,775 |
| Nov 13, 2025 | 1.61 | 1.61 | 1.59 | 1.59 | 1.58 | -0.63% | 715,271 |
| Nov 12, 2025 | 1.61 | 1.61 | 1.59 | 1.60 | 1.59 | - | 838,716 |
| Nov 11, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.59 | - | 1,061,174 |
| Nov 10, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.59 | -0.93% | 666,094 |
| Nov 7, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.61 | 0.94% | 709,568 |
| Nov 6, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.59 | 0.63% | 435,889 |
| Nov 5, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.58 | - | 732,608 |
| Nov 4, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.57 | -0.31% | 566,243 |
| Nov 3, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.58 | - | 806,765 |
| Oct 31, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.58 | -0.31% | 1,691,909 |
| Oct 30, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.58 | - | 375,396 |
| Oct 29, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.58 | - | 590,135 |
| Oct 28, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.58 | 0.31% | 730,535 |
| Oct 27, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.58 | 0.31% | 397,389 |
| Oct 24, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.57 | - | 811,243 |
| Oct 23, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.57 | - | 341,308 |
| Oct 22, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.57 | - | 813,725 |
| Oct 21, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.57 | -0.63% | 936,926 |
| Oct 20, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.58 | -0.31% | 1,193,086 |
| Oct 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | - | 1,415,358 |
| Oct 16, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.59 | - | 1,114,260 |
| Oct 15, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -0.31% | 657,074 |