BetaShares S&P 500 Equal Weight ETF (ASX:QUS)
Australia · Delayed Price · Currency is AUD 51.96
-0.81 (-1.53%)
Aug 4, 2025, 4:10 PM AEST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 52.80 | 52.91 | 52.71 | 52.77 | 52.77 | -0.02% | 87,212 |
| Jul 31, 2025 | 53.16 | 53.16 | 52.78 | 52.78 | 52.78 | -0.62% | 72,073 |
| Jul 30, 2025 | 52.96 | 53.14 | 52.95 | 53.11 | 53.11 | 0.13% | 22,856 |
| Jul 29, 2025 | 53.02 | 53.10 | 52.96 | 53.04 | 53.04 | -0.26% | 34,899 |
| Jul 28, 2025 | 53.02 | 53.21 | 52.98 | 53.18 | 53.18 | 0.95% | 58,747 |
| Jul 25, 2025 | 52.45 | 52.80 | 52.45 | 52.68 | 52.68 | 0.69% | 23,349 |
| Jul 24, 2025 | 52.85 | 52.85 | 52.26 | 52.32 | 52.32 | -0.46% | 29,703 |
| Jul 23, 2025 | 52.64 | 52.66 | 52.53 | 52.56 | 52.56 | 0.69% | 23,599 |
| Jul 22, 2025 | 52.25 | 52.27 | 52.16 | 52.20 | 52.20 | -0.23% | 14,690 |
| Jul 21, 2025 | 52.50 | 52.52 | 52.32 | 52.32 | 52.32 | -0.44% | 16,805 |
| Jul 18, 2025 | 52.51 | 52.67 | 52.49 | 52.55 | 52.55 | 0.77% | 18,179 |
| Jul 17, 2025 | 52.15 | 52.15 | 51.76 | 52.15 | 52.15 | 1.20% | 22,253 |
| Jul 16, 2025 | 51.63 | 51.66 | 51.51 | 51.53 | 51.53 | -1.11% | 19,812 |
| Jul 15, 2025 | 52.12 | 52.25 | 52.06 | 52.11 | 52.11 | 0.85% | 34,794 |
| Jul 14, 2025 | 51.70 | 51.83 | 51.58 | 51.67 | 51.67 | -0.84% | 25,970 |
| Jul 11, 2025 | 52.24 | 52.26 | 51.98 | 52.11 | 52.11 | 0.08% | 25,036 |
| Jul 10, 2025 | 52.68 | 52.68 | 52.07 | 52.07 | 52.07 | -0.08% | 22,990 |
| Jul 9, 2025 | 52.60 | 52.60 | 52.08 | 52.11 | 52.11 | 0.13% | 39,799 |
| Jul 8, 2025 | 52.24 | 52.42 | 51.92 | 52.04 | 52.04 | -0.63% | 9,369 |
| Jul 7, 2025 | 52.00 | 52.52 | 52.00 | 52.37 | 52.37 | 0.77% | 36,235 |
| Jul 4, 2025 | 52.10 | 52.12 | 51.95 | 51.97 | 51.97 | -0.04% | 20,093 |
| Jul 3, 2025 | 52.00 | 52.09 | 51.87 | 51.99 | 51.99 | 0.27% | 24,005 |
| Jul 2, 2025 | 51.29 | 51.87 | 51.29 | 51.85 | 51.85 | 1.47% | 43,681 |
| Jul 1, 2025 | 51.20 | 51.40 | 50.97 | 51.10 | 51.10 | -2.03% | 99,898 |
| Jun 30, 2025 | 52.49 | 52.49 | 52.16 | 52.16 | 51.26 | 0.33% | 20,496 |
| Jun 27, 2025 | 51.73 | 52.07 | 51.73 | 51.99 | 51.09 | 0.58% | 36,344 |
| Jun 26, 2025 | 51.71 | 51.81 | 51.60 | 51.69 | 50.79 | -0.98% | 95,548 |
| Jun 25, 2025 | 52.08 | 52.33 | 52.08 | 52.20 | 51.29 | 0.23% | 29,070 |
| Jun 24, 2025 | 52.01 | 52.10 | 51.94 | 52.08 | 51.18 | 0.58% | 14,860 |
| Jun 23, 2025 | 51.45 | 51.94 | 51.45 | 51.78 | 50.88 | 1.41% | 26,017 |
| Jun 20, 2025 | 51.21 | 51.21 | 51.06 | 51.06 | 50.17 | -0.35% | 24,348 |
| Jun 19, 2025 | 51.09 | 51.30 | 50.93 | 51.24 | 50.35 | 0.29% | 51,218 |
| Jun 18, 2025 | 51.20 | 51.29 | 51.08 | 51.09 | 50.20 | -0.20% | 29,381 |
| Jun 17, 2025 | 51.37 | 51.43 | 51.14 | 51.19 | 50.30 | -0.16% | 28,506 |
| Jun 16, 2025 | 51.25 | 51.48 | 51.24 | 51.27 | 50.38 | 0.16% | 45,857 |
| Jun 13, 2025 | 51.44 | 51.44 | 50.82 | 51.19 | 50.30 | -0.45% | 37,769 |
| Jun 12, 2025 | 51.60 | 51.61 | 51.40 | 51.42 | 50.53 | -0.35% | 50,936 |
| Jun 11, 2025 | 51.62 | 51.81 | 51.60 | 51.60 | 50.71 | -0.06% | 24,218 |
| Jun 10, 2025 | 51.33 | 51.64 | 51.33 | 51.63 | 50.73 | 0.76% | 38,591 |
| Jun 6, 2025 | 51.18 | 51.34 | 51.04 | 51.24 | 50.35 | -0.02% | 22,480 |
| Jun 5, 2025 | 51.36 | 51.36 | 51.14 | 51.25 | 50.36 | -0.81% | 18,233 |
| Jun 4, 2025 | 51.60 | 51.73 | 51.50 | 51.67 | 50.77 | 1.10% | 53,751 |
| Jun 3, 2025 | 50.80 | 51.13 | 50.80 | 51.11 | 50.22 | 0.39% | 35,160 |
| Jun 2, 2025 | 51.31 | 51.32 | 50.91 | 50.91 | 50.03 | -0.86% | 34,508 |
| May 30, 2025 | 51.38 | 51.51 | 51.16 | 51.35 | 50.46 | -1.44% | 56,813 |
| May 29, 2025 | 51.97 | 52.25 | 51.95 | 52.10 | 51.20 | 0.93% | 23,529 |
| May 28, 2025 | 51.57 | 51.77 | 51.56 | 51.62 | 50.72 | 1.37% | 14,278 |
| May 27, 2025 | 50.77 | 51.05 | 50.71 | 50.92 | 50.04 | 0.83% | 26,867 |
| May 26, 2025 | 50.65 | 50.65 | 50.41 | 50.50 | 49.62 | -1.06% | 19,797 |
| May 23, 2025 | 51.23 | 51.30 | 51.04 | 51.04 | 50.15 | -0.06% | 30,648 |