ASX:QSML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.66	31.88	31.66	31.79	31.79	0.47%	56,297
Dec 4, 2025	31.68	31.77	31.64	31.64	31.64	0.06%	56,429
Dec 3, 2025	31.65	31.71	31.58	31.62	31.62	-0.22%	73,619
Dec 2, 2025	31.35	31.83	31.35	31.69	31.69	1.12%	121,317
Dec 1, 2025	31.72	32.08	31.34	31.34	31.34	-0.85%	85,767
Nov 28, 2025	32.15	32.30	31.51	31.61	31.61	-1.10%	49,217
Nov 27, 2025	32.02	32.14	31.95	31.96	31.96	0.16%	64,754
Nov 26, 2025	31.73	32.18	31.73	31.91	31.91	2.34%	97,129
Nov 25, 2025	31.41	31.55	31.18	31.18	31.18	-0.51%	98,668
Nov 24, 2025	31.30	31.52	31.30	31.34	31.34	1.75%	42,261
Nov 21, 2025	30.82	30.86	30.66	30.80	30.80	-1.00%	88,843
Nov 20, 2025	31.18	31.26	31.03	31.11	31.11	0.88%	57,839
Nov 19, 2025	30.84	30.91	30.73	30.84	30.84	0.33%	68,494
Nov 18, 2025	31.16	31.16	30.70	30.74	30.74	-1.66%	88,530
Nov 17, 2025	31.15	31.50	31.12	31.26	31.26	-0.10%	30,052
Nov 14, 2025	31.40	31.42	31.26	31.29	31.29	-1.88%	43,643
Nov 13, 2025	32.00	32.00	31.82	31.89	31.89	-0.09%	63,910
Nov 12, 2025	31.99	32.08	31.70	31.92	31.92	0.19%	78,709
Nov 11, 2025	31.92	31.93	31.84	31.86	31.86	0.35%	73,181
Nov 10, 2025	31.82	32.01	31.75	31.75	31.75	0.16%	80,134
Nov 7, 2025	31.78	31.81	31.70	31.70	31.70	-0.53%	55,688
Nov 6, 2025	31.76	32.28	31.75	31.87	31.87	0.54%	50,495
Nov 5, 2025	31.82	31.91	31.69	31.70	31.70	-0.38%	50,675
Nov 4, 2025	31.98	31.99	31.79	31.82	31.82	0.19%	33,992
Nov 3, 2025	31.80	31.87	31.71	31.76	31.76	-	68,051
Oct 31, 2025	31.85	31.85	31.75	31.76	31.76	-0.56%	52,210
Oct 30, 2025	32.00	32.17	31.81	31.94	31.94	-0.56%	75,201
Oct 29, 2025	32.27	32.27	32.01	32.12	32.12	-1.23%	61,018
Oct 28, 2025	32.70	32.70	32.52	32.52	32.52	-1.09%	79,321
Oct 27, 2025	32.95	32.95	32.83	32.88	32.88	0.15%	67,383
Oct 24, 2025	32.71	32.84	32.67	32.83	32.83	1.61%	75,195
Oct 23, 2025	32.85	32.85	32.22	32.31	32.31	-0.77%	36,368
Oct 22, 2025	32.41	32.56	32.41	32.56	32.56	0.68%	71,700
Oct 21, 2025	32.25	32.50	32.25	32.34	32.34	0.37%	63,823
Oct 20, 2025	32.10	32.23	32.07	32.22	32.22	0.44%	41,132
Oct 17, 2025	32.20	32.22	32.08	32.08	32.08	-1.05%	63,414
Oct 16, 2025	32.01	32.99	32.01	32.42	32.42	0.19%	85,805
Oct 15, 2025	32.18	32.43	32.18	32.36	32.36	1.19%	47,330
Oct 14, 2025	31.94	32.18	31.87	31.98	31.98	0.60%	54,630
Oct 13, 2025	32.00	32.00	31.74	31.79	31.79	-0.47%	157,930
Oct 10, 2025	32.40	32.40	31.93	31.94	31.94	-0.37%	24,362
Oct 9, 2025	32.00	32.26	32.00	32.06	32.06	0.50%	61,003
Oct 8, 2025	32.31	32.31	31.81	31.90	31.90	-0.16%	57,648
Oct 7, 2025	32.02	32.02	31.89	31.95	31.95	-0.62%	41,332
Oct 6, 2025	32.22	32.22	32.06	32.15	32.15	-	22,992
Oct 3, 2025	31.93	32.16	31.93	32.15	32.15	0.91%	34,717
Oct 2, 2025	31.89	31.93	31.82	31.86	31.86	0.06%	61,811
Oct 1, 2025	31.91	31.96	31.77	31.84	31.84	0.13%	73,134
Sep 30, 2025	31.98	31.98	31.76	31.80	31.80	-0.84%	39,299
Sep 29, 2025	32.05	32.24	32.04	32.07	32.07	0.98%	39,670