Qualitas Real Estate Income Fund (ASX:QRI)
Australia · Delayed Price · Currency is AUD 1.535
+0.005 (0.33%)
Jun 22, 2026, 2:49 PM AEST
ASX:QRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.55 | 1.56 | 1.53 | 1.53 | 1.53 | -0.33% | 1,821,060 |
| Jun 18, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.66% | 1,074,051 |
| Jun 17, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | 0.66% | 1,187,864 |
| Jun 16, 2026 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | - | 1,632,786 |
| Jun 15, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | 0.33% | 890,483 |
| Jun 12, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 495,173 |
| Jun 11, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 803,334 |
| Jun 10, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -0.33% | 1,271,870 |
| Jun 9, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | - | 2,125,445 |
| Jun 5, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 790,437 |
| Jun 4, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 529,519 |
| Jun 3, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | 0.04% | 441,146 |
| Jun 2, 2026 | 1.56 | 1.58 | 1.56 | 1.57 | 1.55 | -0.32% | 610,092 |
| Jun 1, 2026 | 1.58 | 1.58 | 1.56 | 1.57 | 1.56 | -0.32% | 860,073 |
| May 29, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.56 | 0.32% | 1,332,776 |
| May 28, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.56 | - | 536,770 |
| May 27, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.56 | - | 750,115 |
| May 26, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.56 | - | 682,239 |
| May 25, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.56 | -0.32% | 551,293 |
| May 22, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.56 | -0.63% | 710,714 |
| May 21, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.57 | 0.96% | 577,805 |
| May 20, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.56 | -0.95% | 1,059,741 |
| May 19, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.57 | 0.32% | 549,358 |
| May 18, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.57 | - | 954,252 |
| May 15, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.57 | -0.32% | 661,820 |
| May 14, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.57 | - | 615,177 |
| May 13, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.57 | 0.32% | 706,883 |
| May 12, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.57 | 1.28% | 995,433 |
| May 11, 2026 | 1.58 | 1.59 | 1.56 | 1.56 | 1.55 | -0.95% | 1,936,166 |
| May 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.56 | -0.32% | 668,399 |
| May 7, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.57 | 0.64% | 689,813 |
| May 6, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.56 | 0.32% | 789,699 |
| May 5, 2026 | 1.57 | 1.57 | 1.54 | 1.57 | 1.55 | 0.95% | 750,219 |
| May 4, 2026 | 1.57 | 1.58 | 1.56 | 1.56 | 1.54 | -1.27% | 949,257 |
| May 1, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.56 | 0.64% | 609,411 |
| Apr 30, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.55 | 0.64% | 515,943 |
| Apr 29, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.54 | - | 253,664 |
| Apr 28, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.54 | - | 368,739 |
| Apr 27, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.54 | 0.32% | 448,524 |
| Apr 24, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.53 | 0.32% | 356,202 |
| Apr 23, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.53 | -0.64% | 755,828 |
| Apr 22, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.54 | - | 509,585 |
| Apr 21, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.54 | 1.30% | 1,343,660 |
| Apr 20, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.52 | - | 935,604 |
| Apr 17, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.52 | - | 959,183 |
| Apr 16, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.52 | -0.32% | 405,698 |
| Apr 15, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.52 | 0.32% | 618,899 |
| Apr 14, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.52 | -0.65% | 779,106 |
| Apr 13, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.53 | - | 420,260 |
| Apr 10, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.53 | 0.65% | 722,715 |