VanEck MSCI International Quality ETF (ASX:QUAL)
Australia · Delayed Price · Currency is AUD 58.97
-0.09 (-0.15%)
Aug 28, 2025, 11:37 AM AEST
ASX:QUAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 58.91 | 59.13 | 58.82 | 58.92 | - | -0.24% | 101,599 |
| 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 |
| Aug 4, 2025 | 57.45 | 57.77 | 57.30 | 57.43 | 57.43 | -1.24% | 71,369 |
| Aug 1, 2025 | 58.36 | 58.36 | 58.11 | 58.15 | 58.15 | -0.94% | 105,660 |
| Jul 31, 2025 | 58.75 | 58.97 | 58.70 | 58.70 | 58.70 | 1.21% | 124,447 |
| Jul 30, 2025 | 58.10 | 58.11 | 57.86 | 58.00 | 58.00 | -0.62% | 100,340 |
| Jul 29, 2025 | 58.38 | 58.42 | 58.26 | 58.36 | 58.36 | 0.12% | 77,323 |
| Jul 28, 2025 | 58.16 | 58.36 | 58.10 | 58.29 | 58.29 | 0.76% | 88,493 |
| Jul 25, 2025 | 57.72 | 58.03 | 57.72 | 57.85 | 57.85 | 0.56% | 86,661 |
| Jul 24, 2025 | 57.85 | 57.90 | 57.49 | 57.53 | 57.53 | -0.09% | 98,676 |
| Jul 23, 2025 | 57.68 | 57.68 | 57.46 | 57.58 | 57.58 | -0.10% | 89,271 |
| Jul 22, 2025 | 57.63 | 57.80 | 57.57 | 57.64 | 57.64 | 0.05% | 100,966 |
| Jul 21, 2025 | 57.81 | 57.81 | 57.61 | 57.61 | 57.61 | -0.54% | 100,772 |
| Jul 18, 2025 | 57.96 | 57.99 | 57.83 | 57.92 | 57.92 | 0.16% | 70,088 |
| Jul 17, 2025 | 57.35 | 57.83 | 57.35 | 57.83 | 57.83 | 1.08% | 109,549 |
| Jul 16, 2025 | 57.44 | 57.44 | 57.17 | 57.21 | 57.21 | -0.54% | 88,258 |
| Jul 15, 2025 | 57.35 | 57.62 | 57.35 | 57.52 | 57.52 | 1.05% | 153,274 |
| Jul 14, 2025 | 57.05 | 57.06 | 56.80 | 56.92 | 56.92 | -0.59% | 92,632 |
| Jul 11, 2025 | 57.50 | 57.50 | 57.18 | 57.26 | 57.26 | -0.47% | 97,085 |
| Jul 10, 2025 | 57.99 | 57.99 | 57.53 | 57.53 | 57.53 | 0.03% | 72,759 |
| Jul 9, 2025 | 57.71 | 57.76 | 57.34 | 57.51 | 57.51 | - | 117,815 |
| Jul 8, 2025 | 57.70 | 57.74 | 57.30 | 57.51 | 57.51 | -0.84% | 102,174 |
| Jul 7, 2025 | 57.52 | 58.02 | 57.52 | 58.00 | 58.00 | 1.08% | 70,751 |
| Jul 4, 2025 | 57.61 | 57.61 | 57.36 | 57.38 | 57.38 | 0.19% | 87,743 |
| Jul 3, 2025 | 57.16 | 57.41 | 57.15 | 57.27 | 57.27 | -0.09% | 52,716 |
| Jul 2, 2025 | 57.25 | 57.70 | 57.14 | 57.32 | 57.32 | 0.37% | 94,475 |
| Jul 1, 2025 | 58.24 | 58.24 | 57.11 | 57.11 | 57.11 | -2.46% | 131,401 |
| Jun 30, 2025 | 58.48 | 58.79 | 58.48 | 58.55 | 57.32 | 0.77% | 80,515 |
| Jun 27, 2025 | 57.96 | 58.10 | 57.88 | 58.10 | 56.88 | 0.43% | 105,844 |
| Jun 26, 2025 | 57.94 | 57.94 | 57.70 | 57.85 | 56.63 | -0.21% | 91,053 |
| Jun 25, 2025 | 57.93 | 58.13 | 57.82 | 57.97 | 56.75 | 0.29% | 92,941 |
| Jun 24, 2025 | 57.60 | 57.80 | 57.55 | 57.80 | 56.59 | 1.16% | 112,032 |
| Jun 23, 2025 | 56.91 | 57.28 | 56.79 | 57.14 | 55.94 | 0.07% | 90,514 |
| Jun 20, 2025 | 57.06 | 57.10 | 56.91 | 57.10 | 55.90 | 0.11% | 83,603 |