VanEck MSCI International Small Companies Quality ETF (ASX:QSML)
Australia · Delayed Price · Currency is AUD 31.98
-0.30 (-0.93%)
At close: Aug 29, 2025
ASX:QSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 32.10 | 32.10 | 31.95 | 31.98 | - | -0.93% | 111,321 |
| Aug 28, 2025 | 32.30 | 32.34 | 32.19 | 32.28 | - | 0.34% | 60,870 |
| Aug 27, 2025 | 32.25 | 32.25 | 32.13 | 32.17 | - | 0.22% | 184,364 |
| Aug 26, 2025 | 32.29 | 32.29 | 32.00 | 32.10 | - | -0.77% | 63,026 |
| Aug 25, 2025 | 32.40 | 32.50 | 32.30 | 32.35 | - | 1.22% | 99,083 |
| Aug 22, 2025 | 32.05 | 32.05 | 31.95 | 31.96 | - | 0.16% | 112,127 |
| Aug 21, 2025 | 31.91 | 32.22 | 31.88 | 31.91 | - | 0.06% | 72,502 |
| Aug 20, 2025 | 31.91 | 31.98 | 31.85 | 31.89 | - | 0.50% | 199,343 |
| Aug 19, 2025 | 31.63 | 31.83 | 31.63 | 31.73 | - | 0.35% | 159,088 |
| Aug 18, 2025 | 31.90 | 31.90 | 31.62 | 31.62 | - | -1.09% | 40,298 |
| Aug 15, 2025 | 31.98 | 32.04 | 31.90 | 31.97 | - | 0.16% | 74,503 |
| Aug 14, 2025 | 32.00 | 32.03 | 31.92 | 31.92 | - | 0.19% | 50,604 |
| Aug 13, 2025 | 32.00 | 32.03 | 31.85 | 31.86 | - | 1.40% | 40,118 |
| Aug 12, 2025 | 31.70 | 31.70 | 31.31 | 31.42 | - | -0.13% | 35,072 |
| Aug 11, 2025 | 31.40 | 31.53 | 31.39 | 31.46 | - | 0.32% | 67,498 |
| Aug 8, 2025 | 31.45 | 31.54 | 31.36 | 31.36 | - | -0.29% | 67,337 |
| Aug 7, 2025 | 31.60 | 31.60 | 31.43 | 31.45 | - | -1.04% | 80,067 |
| Aug 6, 2025 | 31.70 | 31.83 | 31.50 | 31.78 | - | 0.57% | 103,685 |
| Aug 5, 2025 | 31.48 | 31.68 | 31.48 | 31.60 | - | 1.28% | 205,527 |
| Aug 4, 2025 | 31.21 | 31.24 | 31.11 | 31.20 | - | -0.95% | 52,226 |
| 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 |