VanEck MSCI International Small Companies Quality ETF (ASX:QSML)
Australia · Delayed Price · Currency is AUD 31.50
-0.01 (-0.03%)
At close: Aug 1, 2025, 4:00 PM AEST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.62 | 31.67 | 31.50 | 31.50 | - | -0.03% | 88,407 |
| Jul 31, 2025 | 31.50 | 31.66 | 31.45 | 31.51 | - | 0.19% | 133,016 |
| Jul 30, 2025 | 31.40 | 31.54 | 31.37 | 31.45 | - | 0.35% | 205,641 |
| Jul 29, 2025 | 31.34 | 31.38 | 31.30 | 31.34 | - | -0.51% | 69,466 |
| Jul 28, 2025 | 31.46 | 31.51 | 31.36 | 31.50 | - | 1.35% | 61,752 |
| Jul 25, 2025 | 30.99 | 31.14 | 30.98 | 31.08 | - | 0.84% | 52,888 |
| Jul 24, 2025 | 30.91 | 30.95 | 30.82 | 30.82 | - | -0.19% | 134,729 |
| Jul 23, 2025 | 30.88 | 31.06 | 30.88 | 30.88 | - | 0.32% | 64,880 |
| Jul 22, 2025 | 30.70 | 30.87 | 30.70 | 30.78 | - | -0.26% | 45,450 |
| Jul 21, 2025 | 31.07 | 31.11 | 30.86 | 30.86 | - | -0.74% | 58,764 |
| Jul 18, 2025 | 30.80 | 31.17 | 30.79 | 31.09 | - | 1.30% | 75,458 |
| Jul 17, 2025 | 30.54 | 30.74 | 30.48 | 30.69 | - | 1.32% | 64,213 |
| Jul 16, 2025 | 30.40 | 30.41 | 30.26 | 30.29 | - | -1.62% | 49,762 |
| Jul 15, 2025 | 30.75 | 30.86 | 30.72 | 30.79 | - | 1.32% | 103,157 |
| Jul 14, 2025 | 30.48 | 30.48 | 30.35 | 30.39 | - | -1.11% | 49,395 |
| Jul 11, 2025 | 30.88 | 30.88 | 30.66 | 30.73 | - | -0.16% | 65,123 |
| Jul 10, 2025 | 30.88 | 30.91 | 30.78 | 30.78 | - | 0.33% | 55,860 |
| Jul 9, 2025 | 30.97 | 30.97 | 30.51 | 30.68 | - | -0.07% | 84,765 |
| Jul 8, 2025 | 30.79 | 30.87 | 30.65 | 30.70 | - | -0.68% | 79,263 |
| Jul 7, 2025 | 30.70 | 30.95 | 30.65 | 30.91 | - | 0.88% | 41,503 |
| Jul 4, 2025 | 30.71 | 30.99 | 30.61 | 30.64 | - | 0.16% | 68,643 |
| Jul 3, 2025 | 30.79 | 30.79 | 30.54 | 30.59 | - | 0.16% | 117,428 |
| Jul 2, 2025 | 30.21 | 30.99 | 30.21 | 30.54 | - | 1.39% | 81,727 |
| Jul 1, 2025 | 30.23 | 30.45 | 30.12 | 30.12 | - | -1.44% | 88,247 |
| Jun 30, 2025 | 30.43 | 30.71 | 30.40 | 30.56 | - | 0.79% | 71,493 |
| Jun 27, 2025 | 30.18 | 30.34 | 30.18 | 30.32 | - | 1.00% | 99,968 |
| Jun 26, 2025 | 30.09 | 30.12 | 30.00 | 30.02 | - | -0.69% | 113,292 |
| Jun 25, 2025 | 30.28 | 30.34 | 30.21 | 30.23 | - | - | 202,083 |
| Jun 24, 2025 | 30.11 | 30.32 | 30.11 | 30.23 | - | 1.21% | 40,954 |
| Jun 23, 2025 | 30.05 | 30.05 | 29.69 | 29.87 | - | 1.22% | 51,469 |
| Jun 20, 2025 | 29.30 | 29.69 | 29.30 | 29.51 | - | -0.30% | 44,674 |
| Jun 19, 2025 | 29.66 | 29.67 | 29.54 | 29.60 | - | - | 48,474 |
| Jun 18, 2025 | 29.54 | 29.64 | 29.54 | 29.60 | - | 0.41% | 82,318 |
| Jun 17, 2025 | 29.66 | 29.79 | 29.45 | 29.48 | - | -0.61% | 29,483 |
| Jun 16, 2025 | 29.31 | 29.75 | 29.31 | 29.66 | - | 0.64% | 48,653 |
| Jun 13, 2025 | 29.71 | 29.72 | 29.38 | 29.47 | - | -0.67% | 35,441 |
| Jun 12, 2025 | 30.04 | 30.04 | 29.66 | 29.67 | - | -0.24% | 38,291 |
| Jun 11, 2025 | 29.95 | 29.96 | 29.74 | 29.74 | - | -0.20% | 185,248 |
| Jun 10, 2025 | 29.68 | 29.94 | 29.68 | 29.80 | - | 0.40% | 74,568 |
| Jun 6, 2025 | 29.64 | 29.73 | 29.49 | 29.68 | - | 0.13% | 84,920 |
| Jun 5, 2025 | 29.72 | 29.90 | 29.62 | 29.64 | - | -0.90% | 41,593 |
| Jun 4, 2025 | 29.95 | 29.95 | 29.73 | 29.91 | - | 2.19% | 69,411 |
| Jun 3, 2025 | 29.49 | 29.56 | 29.27 | 29.27 | - | -0.98% | 61,839 |
| Jun 2, 2025 | 29.85 | 29.85 | 29.54 | 29.56 | - | -0.87% | 60,575 |
| May 30, 2025 | 29.87 | 29.89 | 29.64 | 29.82 | - | -1.84% | 121,219 |
| May 29, 2025 | 30.49 | 30.50 | 30.18 | 30.38 | - | 1.00% | 265,674 |
| May 28, 2025 | 29.95 | 30.19 | 29.95 | 30.08 | - | 1.28% | 54,303 |
| May 27, 2025 | 29.67 | 29.75 | 29.60 | 29.70 | - | 0.81% | 107,654 |
| May 26, 2025 | 29.52 | 29.56 | 29.42 | 29.46 | - | -0.37% | 57,490 |
| May 23, 2025 | 29.90 | 29.90 | 29.55 | 29.57 | - | -0.10% | 61,166 |