Qualitas Real Estate Income Fund (ASX:QRI)
Australia · Delayed Price · Currency is AUD 1.530
0.00 (0.00%)
Sep 1, 2026, 4:10 PM AEST
ASX:QRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.54 | 1.55 | 1.52 | 1.53 | - | -0.33% | 1,508,236 |
| Aug 28, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.32% | 2,002,437 |
| Aug 27, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | -0.32% | 1,004,249 |
| Aug 26, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 0.98% | 834,836 |
| Aug 25, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | - | 636,177 |
| Aug 24, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.97% | 927,653 |
| Aug 21, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | 326,864 |
| Aug 20, 2026 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.33% | 688,549 |
| Aug 19, 2026 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.65% | 782,179 |
| Aug 18, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | - | 593,956 |
| Aug 17, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 500,172 |
| Aug 14, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | - | 506,501 |
| Aug 13, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.32% | 726,228 |
| Aug 12, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 713,735 |
| Aug 11, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -0.32% | 1,107,083 |
| Aug 10, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.32% | 566,147 |
| Aug 7, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 1,065,400 |
| Aug 6, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 659,607 |
| Aug 5, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -0.26% | 746,839 |
| Aug 4, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.56 | 1.29% | 1,428,499 |
| Aug 3, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.54 | -0.32% | 779,871 |
| Jul 31, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.54 | - | 875,247 |
| Jul 30, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.54 | 0.32% | 816,541 |
| Jul 29, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.54 | -0.64% | 701,621 |
| Jul 28, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.55 | 0.32% | 597,422 |
| Jul 27, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.54 | 0.32% | 584,318 |
| Jul 24, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.54 | - | 603,133 |
| Jul 23, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.54 | -0.32% | 651,313 |
| Jul 22, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.54 | -0.32% | 770,110 |
| Jul 21, 2026 | 1.56 | 1.57 | 1.56 | 1.56 | 1.55 | -0.32% | 468,719 |
| Jul 20, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.55 | - | 539,519 |
| Jul 17, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.55 | -0.32% | 337,358 |
| Jul 16, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.56 | 1.29% | 1,131,438 |
| Jul 15, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.54 | - | 624,498 |
| Jul 14, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.54 | - | 952,683 |
| Jul 13, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.54 | - | 664,705 |
| Jul 10, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.54 | -0.32% | 1,361,622 |
| Jul 9, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.54 | -1.27% | 610,559 |
| Jul 8, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.56 | 0.32% | 577,631 |
| Jul 7, 2026 | 1.56 | 1.57 | 1.56 | 1.57 | 1.56 | 0.32% | 684,828 |
| Jul 6, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.55 | 0.73% | 799,702 |
| Jul 3, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.54 | -0.63% | 582,480 |
| Jul 2, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.55 | 1.94% | 1,288,359 |
| Jul 1, 2026 | 1.55 | 1.55 | 1.53 | 1.55 | 1.52 | 0.32% | 811,438 |
| Jun 30, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.52 | 0.33% | 1,095,800 |
| Jun 29, 2026 | 1.53 | 1.54 | 1.51 | 1.54 | 1.51 | 0.66% | 1,159,803 |
| Jun 26, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.50 | 0.33% | 851,323 |
| Jun 25, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.50 | 0.33% | 1,271,942 |
| Jun 24, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.49 | - | 557,037 |
| Jun 23, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.49 | -1.30% | 1,434,824 |