VanEck MSCI International Quality ETF (ASX:QUAL)
Australia · Delayed Price · Currency is AUD 61.01
+0.11 (0.18%)
Oct 10, 2025, 4:10 PM AEST
ASX:QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 61.11 | 61.20 | 61.01 | 61.01 | 61.01 | 0.18% | 82,853 |
| Oct 9, 2025 | 61.25 | 61.32 | 60.89 | 60.90 | 60.90 | -0.15% | 90,273 |
| Oct 8, 2025 | 61.00 | 61.08 | 60.79 | 60.99 | 60.99 | 0.10% | 84,089 |
| Oct 7, 2025 | 60.87 | 60.93 | 60.77 | 60.93 | 60.93 | 0.05% | 81,185 |
| Oct 6, 2025 | 60.92 | 61.06 | 60.80 | 60.90 | 60.90 | -0.18% | 50,910 |
| Oct 5, 2025 | 60.92 | 61.06 | 60.92 | 61.01 | 61.01 | 0.31% | 7,990 |
| Oct 3, 2025 | 60.69 | 60.89 | 60.68 | 60.82 | 60.82 | 0.83% | 105,777 |
| Oct 2, 2025 | 60.22 | 60.45 | 60.22 | 60.32 | 60.32 | 1.12% | 85,805 |
| Oct 1, 2025 | 59.86 | 59.86 | 59.65 | 59.65 | 59.65 | 0.20% | 55,520 |
| Sep 30, 2025 | 59.80 | 59.83 | 59.47 | 59.53 | 59.53 | -0.45% | 97,178 |
| Sep 29, 2025 | 59.84 | 59.95 | 59.73 | 59.80 | 59.80 | 0.12% | 151,857 |
| Sep 26, 2025 | 59.73 | 59.82 | 59.68 | 59.73 | 59.73 | 0.22% | 70,855 |
| Sep 25, 2025 | 59.73 | 59.77 | 59.59 | 59.60 | 59.60 | -0.15% | 85,468 |
| Sep 24, 2025 | 59.94 | 59.96 | 59.64 | 59.69 | 59.69 | -0.96% | 85,173 |
| Sep 23, 2025 | 60.15 | 60.39 | 60.15 | 60.27 | 60.27 | 0.72% | 79,019 |
| Sep 22, 2025 | 60.00 | 60.00 | 59.83 | 59.84 | 59.84 | 0.23% | 114,625 |
| Sep 19, 2025 | 59.64 | 59.79 | 59.55 | 59.70 | 59.70 | 0.69% | 56,205 |
| Sep 18, 2025 | 59.05 | 59.38 | 58.98 | 59.29 | 59.29 | 1.18% | 82,422 |
| Sep 17, 2025 | 58.63 | 58.79 | 58.58 | 58.60 | 58.60 | -0.42% | 61,548 |
| Sep 16, 2025 | 58.63 | 58.87 | 58.63 | 58.85 | 58.85 | 0.67% | 70,111 |
| Sep 15, 2025 | 58.60 | 58.61 | 58.42 | 58.46 | 58.46 | -0.20% | 143,814 |
| Sep 12, 2025 | 58.78 | 58.78 | 58.47 | 58.58 | 58.58 | 0.03% | 223,937 |
| Sep 11, 2025 | 58.57 | 58.64 | 58.48 | 58.56 | 58.56 | -0.37% | 96,178 |
| Sep 10, 2025 | 58.88 | 59.06 | 58.78 | 58.78 | 58.78 | 0.14% | 98,206 |
| Sep 9, 2025 | 58.83 | 58.84 | 58.62 | 58.70 | 58.70 | -0.32% | 63,385 |
| Sep 8, 2025 | 59.28 | 59.28 | 58.89 | 58.89 | 58.89 | -0.78% | 75,647 |
| Sep 5, 2025 | 59.31 | 59.41 | 59.30 | 59.35 | 59.35 | 0.59% | 73,957 |
| Sep 4, 2025 | 58.82 | 59.00 | 58.60 | 59.00 | 59.00 | 0.87% | 129,318 |
| Sep 3, 2025 | 58.62 | 58.64 | 58.43 | 58.49 | 58.49 | -0.05% | 216,374 |
| Sep 2, 2025 | 58.47 | 58.61 | 58.39 | 58.52 | 58.52 | 0.12% | 98,657 |
| Sep 1, 2025 | 58.80 | 58.81 | 58.45 | 58.45 | 58.45 | -0.61% | 131,384 |
| Aug 29, 2025 | 58.91 | 59.16 | 58.81 | 58.81 | 58.81 | -0.19% | 77,743 |
| Aug 28, 2025 | 58.91 | 59.13 | 58.82 | 58.92 | 58.92 | -0.24% | 68,892 |
| Aug 27, 2025 | 59.06 | 59.25 | 59.00 | 59.06 | 59.06 | 0.15% | 100,858 |
| Aug 26, 2025 | 59.23 | 59.26 | 58.80 | 58.97 | 58.97 | -0.35% | 127,071 |
| Aug 25, 2025 | 59.49 | 59.60 | 59.18 | 59.18 | 59.18 | -0.05% | 102,729 |
| Aug 22, 2025 | 59.28 | 59.36 | 59.04 | 59.21 | 59.21 | -0.27% | 92,157 |
| Aug 21, 2025 | 59.25 | 59.50 | 59.23 | 59.37 | 59.37 | 0.39% | 111,751 |
| Aug 20, 2025 | 59.10 | 59.30 | 59.09 | 59.14 | 59.14 | 0.22% | 214,760 |
| Aug 19, 2025 | 59.11 | 59.17 | 58.98 | 59.01 | 59.01 | 0.10% | 127,495 |
| Aug 18, 2025 | 58.97 | 59.03 | 58.86 | 58.95 | 58.95 | -0.27% | 138,489 |
| Aug 15, 2025 | 58.92 | 59.17 | 58.92 | 59.11 | 59.11 | 1.13% | 95,381 |
| Aug 14, 2025 | 58.47 | 58.65 | 58.40 | 58.45 | 58.45 | 0.03% | 149,480 |
| Aug 13, 2025 | 58.44 | 58.64 | 58.22 | 58.43 | 58.43 | 0.55% | 75,733 |
| Aug 12, 2025 | 58.04 | 58.22 | 57.96 | 58.11 | 58.11 | -0.09% | 81,828 |
| Aug 11, 2025 | 58.12 | 58.29 | 58.10 | 58.16 | 58.16 | 0.80% | 65,839 |
| Aug 8, 2025 | 57.83 | 57.87 | 57.65 | 57.70 | 57.70 | -0.17% | 102,238 |
| Aug 7, 2025 | 57.92 | 58.02 | 57.80 | 57.80 | 57.80 | -0.14% | 50,093 |
| Aug 6, 2025 | 57.90 | 57.94 | 57.71 | 57.88 | 57.88 | -0.69% | 89,418 |
| Aug 5, 2025 | 58.20 | 58.43 | 58.15 | 58.28 | 58.28 | 1.48% | 93,992 |