ASX:QUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	54.00	54.00	53.73	53.78	53.78	0.09%	23,798
Dec 4, 2025	54.00	54.00	53.72	53.73	53.73	-0.02%	93,690
Dec 3, 2025	54.81	54.81	53.49	53.74	53.74	-0.26%	36,975
Dec 2, 2025	54.02	54.02	53.85	53.88	53.88	0.06%	42,503
Dec 1, 2025	54.60	54.60	53.85	53.85	53.85	-0.59%	46,152
Nov 28, 2025	54.14	54.39	54.05	54.17	54.17	0.07%	35,660
Nov 27, 2025	54.22	54.25	54.06	54.13	54.13	0.24%	31,164
Nov 26, 2025	53.99	54.30	53.99	54.00	54.00	0.82%	30,504
Nov 25, 2025	53.57	53.62	53.46	53.56	53.56	0.36%	21,206
Nov 24, 2025	53.71	53.71	53.37	53.37	53.37	1.56%	38,737
Nov 21, 2025	52.80	52.81	51.99	52.55	52.55	-0.64%	48,533
Nov 20, 2025	52.71	53.09	52.71	52.89	52.89	0.19%	36,156
Nov 19, 2025	52.67	52.97	52.65	52.79	52.79	0.23%	16,069
Nov 18, 2025	53.39	53.39	52.67	52.67	52.67	-1.16%	31,787
Nov 17, 2025	53.31	53.40	53.11	53.29	53.29	-0.17%	21,857
Nov 14, 2025	53.90	53.90	53.32	53.38	53.38	-0.91%	37,496
Nov 13, 2025	53.86	53.96	53.72	53.87	53.87	-0.15%	21,380
Nov 12, 2025	53.56	54.00	53.56	53.95	53.95	0.73%	22,179
Nov 11, 2025	53.41	53.66	53.41	53.56	53.56	0.28%	38,878
Nov 10, 2025	53.50	53.75	53.41	53.41	53.41	-0.02%	40,228
Nov 7, 2025	53.41	53.48	53.33	53.42	53.42	0.02%	20,111
Nov 6, 2025	53.45	53.49	53.31	53.41	53.41	0.17%	31,861
Nov 5, 2025	53.19	53.34	53.17	53.32	53.32	0.43%	36,761
Nov 4, 2025	53.14	53.27	53.00	53.09	53.09	-0.08%	26,264
Nov 3, 2025	53.17	53.47	53.13	53.13	53.13	0.34%	75,309
Oct 31, 2025	53.12	53.12	52.88	52.95	52.95	-0.15%	27,639
Oct 30, 2025	53.20	53.32	53.03	53.03	53.03	-0.97%	56,355
Oct 29, 2025	53.61	53.66	53.43	53.55	53.55	-1.27%	22,787
Oct 28, 2025	54.42	54.42	54.24	54.24	54.24	-0.64%	266,093
Oct 27, 2025	54.67	54.67	54.44	54.59	54.59	0.22%	27,670
Oct 24, 2025	54.40	54.52	54.31	54.47	54.47	0.26%	49,083
Oct 23, 2025	54.38	54.45	54.19	54.33	54.33	-0.18%	296,302
Oct 22, 2025	54.52	54.58	54.40	54.43	54.43	0.50%	33,511
Oct 21, 2025	54.06	54.17	53.98	54.16	54.16	0.95%	424,121
Oct 20, 2025	53.62	53.74	53.47	53.65	53.65	0.30%	730,460
Oct 17, 2025	53.46	53.62	53.44	53.49	53.49	-0.89%	37,266
Oct 16, 2025	53.80	54.07	53.78	53.97	53.97	0.13%	20,042
Oct 15, 2025	53.85	54.00	53.75	53.90	53.90	0.99%	43,128
Oct 14, 2025	53.30	53.47	53.17	53.37	53.37	0.23%	22,388
Oct 13, 2025	53.31	53.36	53.10	53.25	53.25	-0.78%	19,547
Oct 10, 2025	53.70	53.71	53.57	53.67	53.67	-	39,014
Oct 9, 2025	53.89	53.95	53.64	53.67	53.67	-0.43%	35,103
Oct 8, 2025	53.66	53.98	53.66	53.90	53.90	0.45%	36,751
Oct 7, 2025	53.61	53.70	53.52	53.66	53.66	-0.37%	10,428
Oct 6, 2025	54.03	54.03	53.80	53.86	53.86	0.28%	8,779
Oct 3, 2025	53.57	53.86	53.57	53.71	53.71	0.49%	17,759
Oct 2, 2025	53.28	53.55	53.28	53.45	53.45	0.66%	13,718
Oct 1, 2025	53.24	53.27	53.10	53.10	53.10	-0.17%	53,689
Sep 30, 2025	53.43	53.44	53.14	53.19	53.19	-0.51%	21,257
Sep 29, 2025	53.50	53.60	53.43	53.46	53.46	0.81%	9,698