ASX:QUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	53.04	53.25	52.91	52.91	52.91	0.28%	74,754
Feb 26, 2026	52.98	53.00	52.72	52.76	52.76	-0.30%	248,104
Feb 25, 2026	53.74	53.74	52.89	52.92	52.92	0.09%	31,072
Feb 24, 2026	52.99	52.99	52.82	52.87	52.87	-0.23%	18,498
Feb 23, 2026	53.38	53.38	52.92	52.99	52.99	-0.86%	30,575
Feb 20, 2026	53.27	53.52	53.13	53.45	53.45	0.34%	19,203
Feb 19, 2026	53.33	53.43	53.20	53.27	53.27	0.70%	52,298
Feb 18, 2026	53.06	53.06	52.73	52.90	52.90	0.13%	31,038
Feb 17, 2026	53.50	53.50	52.83	52.83	52.83	-0.06%	51,532
Feb 16, 2026	53.32	53.33	52.86	52.86	52.86	0.97%	82,912
Feb 13, 2026	52.57	52.63	52.29	52.35	52.35	-1.15%	392,267
Feb 12, 2026	53.31	53.31	52.81	52.96	52.96	0.23%	17,879
Feb 11, 2026	52.94	53.23	52.81	52.84	52.84	-0.02%	18,426
Feb 10, 2026	53.25	53.25	52.74	52.85	52.85	-0.75%	14,359
Feb 9, 2026	53.04	53.43	53.04	53.25	53.25	0.80%	28,136
Feb 6, 2026	52.99	53.10	52.83	52.83	52.83	-0.56%	30,418
Feb 5, 2026	52.75	53.33	52.75	53.13	53.13	1.70%	59,734
Feb 4, 2026	52.05	52.48	52.05	52.24	52.24	-0.53%	29,133
Feb 3, 2026	53.00	53.00	52.39	52.52	52.52	0.42%	39,892
Feb 2, 2026	52.43	52.99	51.95	52.30	52.30	0.31%	272,371
Jan 30, 2026	51.88	52.45	51.88	52.14	52.14	0.70%	89,424
Jan 29, 2026	52.20	52.24	51.70	51.78	51.78	-1.65%	49,499
Jan 28, 2026	52.80	52.98	52.49	52.65	52.65	-1.28%	19,373
Jan 27, 2026	53.89	53.89	53.22	53.33	53.33	-1.24%	37,656
Jan 23, 2026	54.18	54.25	53.94	54.00	54.00	-0.48%	20,647
Jan 22, 2026	54.47	54.69	54.26	54.26	54.26	0.46%	42,421
Jan 21, 2026	54.27	54.27	53.86	54.01	54.01	-0.07%	24,415
Jan 20, 2026	54.56	54.56	54.05	54.05	54.05	-1.01%	36,883
Jan 19, 2026	55.19	55.19	54.60	54.60	54.60	-1.10%	36,877
Jan 16, 2026	54.99	55.26	54.99	55.21	55.21	0.40%	31,907
Jan 15, 2026	54.86	55.13	54.86	54.99	54.99	0.71%	19,636
Jan 14, 2026	54.50	54.78	54.50	54.60	54.60	0.26%	15,733
Jan 13, 2026	54.85	54.85	54.44	54.46	54.46	-0.06%	23,716
Jan 12, 2026	54.88	54.88	54.39	54.49	54.49	0.54%	40,519
Jan 9, 2026	54.15	54.39	54.15	54.20	54.20	1.16%	22,128
Jan 8, 2026	53.98	53.98	53.57	53.58	53.58	-0.74%	27,264
Jan 7, 2026	53.70	54.42	53.70	53.98	53.98	0.67%	27,055
Jan 6, 2026	53.80	53.80	53.61	53.62	53.62	0.60%	14,393
Jan 5, 2026	53.11	53.52	53.11	53.30	53.30	0.45%	37,836
Jan 2, 2026	53.80	53.80	53.02	53.06	53.06	-1.38%	98,287
Dec 31, 2025	53.83	53.83	53.63	53.80	53.47	0.43%	29,236
Dec 30, 2025	54.18	54.18	53.57	53.57	53.24	-0.15%	20,910
Dec 29, 2025	54.25	54.25	53.65	53.65	53.32	0.41%	28,599
Dec 24, 2025	54.18	54.18	53.43	53.43	53.10	-0.98%	14,826
Dec 23, 2025	54.11	54.17	53.96	53.96	53.62	-0.07%	13,504
Dec 22, 2025	53.97	54.26	53.96	54.00	53.66	0.22%	17,519
Dec 19, 2025	53.91	53.97	53.73	53.88	53.55	-0.06%	41,040
Dec 18, 2025	53.92	54.01	53.84	53.91	53.58	0.17%	25,769
Dec 17, 2025	53.98	53.98	53.65	53.82	53.49	-0.50%	34,491
Dec 16, 2025	54.10	54.22	54.06	54.09	53.75	-0.02%	55,680