Qualitas Real Estate Income Fund (ASX:QRI)
Australia · Delayed Price · Currency is AUD 1.640
+0.005 (0.31%)
Aug 29, 2025, 4:10 PM AEST
ASX:QRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 1,119,399 |
| Aug 28, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | - | 1,738,249 |
| Aug 27, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | 1,085,088 |
| Aug 26, 2025 | 1.64 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 2,743,399 |
| Aug 25, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 1,381,444 |
| Aug 22, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 1,378,868 |
| Aug 21, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | - | 1,009,620 |
| Aug 20, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.61% | 591,757 |
| Aug 19, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 1,066,648 |
| Aug 18, 2025 | 1.64 | 1.64 | 1.63 | 1.64 | 1.64 | - | 927,398 |
| Aug 15, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | - | 1,025,556 |
| Aug 14, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | - | 649,214 |
| Aug 13, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | - | 1,430,694 |
| Aug 12, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | - | 1,032,023 |
| Aug 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 619,193 |
| Aug 8, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | - | 738,033 |
| Aug 7, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 696,983 |
| Aug 6, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -0.61% | 782,594 |
| Aug 5, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.61% | 496,826 |
| Aug 4, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.63 | - | 593,677 |
| Aug 1, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.63 | - | 978,788 |
| Jul 31, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.63 | -0.61% | 585,938 |
| Jul 30, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.64 | 0.61% | 826,964 |
| Jul 29, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.63 | - | 567,113 |
| Jul 28, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | - | 467,390 |
| Jul 25, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | - | 510,467 |
| Jul 24, 2025 | 1.64 | 1.65 | 1.64 | 1.64 | 1.63 | - | 638,350 |
| Jul 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.63 | - | 552,077 |
| Jul 22, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.63 | -0.61% | 383,831 |
| Jul 21, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.64 | 1.23% | 1,014,003 |
| Jul 18, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | - | 502,627 |
| Jul 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | - | 641,336 |
| Jul 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | - | 427,770 |
| Jul 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.62 | - | 646,571 |
| Jul 14, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.62 | 0.62% | 724,684 |
| Jul 11, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.61 | -0.61% | 832,854 |
| Jul 10, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.62 | 0.62% | 817,014 |
| Jul 9, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.61 | 0.62% | 815,491 |
| Jul 8, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.60 | -0.62% | 1,057,532 |
| Jul 7, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.61 | - | 1,163,494 |
| Jul 4, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.61 | 0.62% | 928,467 |
| Jul 3, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.60 | -0.62% | 592,555 |
| Jul 2, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.60 | 0.62% | 1,034,412 |
| Jul 1, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.59 | - | 872,162 |
| Jun 30, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.59 | - | 1,153,219 |
| Jun 27, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.59 | 0.63% | 725,557 |
| Jun 26, 2025 | 1.61 | 1.62 | 1.60 | 1.60 | 1.58 | -0.62% | 872,666 |
| Jun 25, 2025 | 1.61 | 1.62 | 1.60 | 1.61 | 1.59 | - | 858,249 |
| Jun 24, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.59 | - | 1,180,785 |
| Jun 23, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.59 | 0.63% | 622,822 |