ASX:QYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.75	10.75	10.57	10.58	10.58	-1.58%	32,392
Feb 26, 2026	10.79	10.79	10.74	10.75	10.66	0.28%	6,194
Feb 25, 2026	10.80	10.80	10.72	10.72	10.63	-	1,099
Feb 24, 2026	10.73	10.75	10.70	10.72	10.63	0.47%	3,123
Feb 23, 2026	10.78	10.78	10.67	10.67	10.58	-1.02%	3,546
Feb 20, 2026	10.80	10.80	10.72	10.78	10.69	0.56%	1,262
Feb 19, 2026	10.65	10.75	10.65	10.72	10.63	0.47%	16,024
Feb 18, 2026	10.61	10.67	10.56	10.67	10.58	0.57%	1,862
Feb 17, 2026	10.66	10.66	10.58	10.61	10.52	-0.47%	2,607
Feb 16, 2026	10.73	10.73	10.62	10.66	10.57	0.38%	7,221
Feb 13, 2026	10.69	10.69	10.50	10.62	10.53	-1.30%	4,001
Feb 12, 2026	10.70	10.76	10.70	10.76	10.67	0.56%	3,837
Feb 11, 2026	10.79	10.79	10.70	10.70	10.61	-0.83%	6,501
Feb 10, 2026	10.79	10.79	10.74	10.79	10.70	-0.37%	806
Feb 9, 2026	10.83	10.84	10.83	10.83	10.74	1.40%	348
Feb 6, 2026	10.80	10.80	10.65	10.68	10.59	-1.29%	604
Feb 5, 2026	10.87	10.87	10.75	10.82	10.73	-	3,598
Feb 4, 2026	10.99	10.99	10.81	10.82	10.73	-1.46%	9,603
Feb 3, 2026	10.85	11.06	10.85	10.98	10.89	0.46%	3,172
Feb 2, 2026	10.96	11.01	10.88	10.93	10.84	-0.18%	25,651
Jan 30, 2026	10.95	10.96	10.85	10.95	10.86	-	13,257
Jan 29, 2026	11.12	11.12	10.95	10.95	10.76	-1.26%	19,072
Jan 28, 2026	11.19	11.19	11.06	11.09	10.90	-0.54%	5,391
Jan 27, 2026	11.24	11.24	11.02	11.15	10.96	-0.89%	11,473
Jan 23, 2026	11.31	11.40	11.23	11.25	11.06	-0.53%	7,327
Jan 22, 2026	11.44	11.44	11.31	11.31	11.12	0.09%	3,287
Jan 21, 2026	11.35	11.35	11.19	11.30	11.11	-0.44%	8,259
Jan 20, 2026	11.43	11.43	11.34	11.35	11.16	-0.53%	5,485
Jan 19, 2026	11.55	11.55	11.41	11.41	11.21	-1.21%	1,878
Jan 16, 2026	11.55	11.55	11.49	11.55	11.35	0.26%	1,270
Jan 15, 2026	11.48	11.52	11.48	11.52	11.32	0.09%	368
Jan 14, 2026	11.52	11.52	11.48	11.51	11.31	0.26%	444
Jan 13, 2026	11.49	11.49	11.45	11.48	11.28	0.26%	978
Jan 12, 2026	11.42	11.52	11.42	11.45	11.25	0.35%	497
Jan 9, 2026	11.39	11.47	11.39	11.41	11.21	0.18%	1,524
Jan 8, 2026	11.32	11.46	11.32	11.39	11.19	0.62%	6,711
Jan 7, 2026	11.50	11.50	11.32	11.32	11.13	-0.61%	9,752
Jan 6, 2026	11.43	11.43	11.35	11.39	11.19	0.09%	6,987
Jan 5, 2026	11.40	11.44	11.38	11.38	11.18	0.09%	46,959
Jan 2, 2026	11.41	11.43	11.19	11.37	11.18	-0.35%	256
Dec 31, 2025	11.42	11.42	11.35	11.41	11.21	-0.17%	6,355
Dec 30, 2025	11.41	11.49	11.40	11.43	11.22	0.62%	8,005
Dec 29, 2025	11.41	11.49	11.36	11.36	11.15	-0.35%	702
Dec 24, 2025	11.52	11.52	11.36	11.40	11.19	-0.61%	3,691
Dec 23, 2025	11.55	11.55	11.43	11.47	11.25	-0.52%	8,553
Dec 22, 2025	11.50	11.56	11.44	11.53	11.31	0.79%	21,500
Dec 19, 2025	11.40	11.44	11.37	11.44	11.23	0.62%	3,536
Dec 18, 2025	11.33	11.37	11.10	11.37	11.16	0.35%	2,179
Dec 17, 2025	11.40	11.40	11.32	11.33	11.12	-0.09%	5,819
Dec 16, 2025	11.26	11.34	11.26	11.34	11.13	0.71%	694