ASX:QAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.98	33.98	33.58	33.73	33.73	0.45%	48,346
Dec 4, 2025	33.75	33.75	33.54	33.58	33.58	-0.59%	69,281
Dec 3, 2025	33.74	33.84	33.65	33.78	33.78	0.12%	141,528
Dec 2, 2025	33.91	33.91	33.49	33.74	33.74	-0.21%	588,230
Dec 1, 2025	33.73	34.09	33.72	33.81	33.81	2.45%	128,508
Nov 28, 2025	33.25	33.60	33.00	33.00	33.00	-0.69%	124,863
Nov 27, 2025	33.34	33.39	33.18	33.23	33.23	0.70%	86,166
Nov 26, 2025	33.01	33.39	33.00	33.00	33.00	-0.57%	127,572
Nov 25, 2025	32.42	33.29	32.42	33.19	33.19	2.56%	58,922
Nov 24, 2025	32.63	32.65	32.36	32.36	32.36	0.50%	76,592
Nov 21, 2025	32.73	32.74	32.20	32.20	32.20	-1.26%	54,541
Nov 20, 2025	32.63	33.00	32.34	32.61	32.61	-0.06%	83,339
Nov 19, 2025	32.18	32.68	32.18	32.63	32.63	1.65%	52,969
Nov 18, 2025	32.61	32.61	32.09	32.10	32.10	-1.65%	48,497
Nov 17, 2025	32.76	32.90	32.62	32.64	32.64	-2.94%	127,552
Nov 14, 2025	32.37	33.73	32.37	33.63	33.63	-0.50%	98,667
Nov 13, 2025	33.59	33.80	33.53	33.80	33.80	2.64%	82,225
Nov 12, 2025	33.22	33.24	32.91	32.93	32.93	-0.75%	55,967
Nov 11, 2025	32.55	33.25	32.55	33.18	33.18	2.12%	63,134
Nov 10, 2025	32.08	32.54	32.08	32.49	32.49	1.31%	61,864
Nov 7, 2025	31.97	32.10	31.88	32.07	32.07	0.22%	70,364
Nov 6, 2025	31.89	32.00	31.81	32.00	32.00	0.53%	78,676
Nov 5, 2025	31.51	31.87	31.51	31.83	31.83	-0.44%	66,095
Nov 4, 2025	32.23	32.23	31.89	31.97	31.97	-0.56%	73,409
Nov 3, 2025	32.10	32.22	31.80	32.15	32.15	0.28%	93,496
Oct 31, 2025	32.38	32.38	32.00	32.06	32.06	0.66%	162,248
Oct 30, 2025	31.60	31.91	31.42	31.85	31.85	0.44%	80,386
Oct 29, 2025	31.56	31.94	31.53	31.71	31.71	-0.41%	190,786
Oct 28, 2025	32.03	32.22	31.80	31.84	31.84	-2.51%	311,736
Oct 27, 2025	32.77	32.85	32.52	32.66	32.66	-0.88%	96,667
Oct 24, 2025	32.99	33.23	32.90	32.95	32.95	0.46%	91,469
Oct 23, 2025	32.88	32.89	32.63	32.80	32.80	-1.12%	134,600
Oct 22, 2025	33.07	33.20	32.12	33.17	33.17	-4.52%	348,348
Oct 21, 2025	34.97	35.05	34.74	34.74	34.74	1.70%	149,641
Oct 20, 2025	34.35	34.35	33.82	34.16	34.16	-2.57%	200,322
Oct 17, 2025	34.85	35.10	34.33	35.06	35.06	3.33%	231,231
Oct 16, 2025	33.78	34.03	33.74	33.93	33.93	1.16%	123,778
Oct 15, 2025	33.39	33.61	33.33	33.54	33.54	0.18%	144,368
Oct 14, 2025	33.00	33.48	32.96	33.48	33.48	2.89%	146,558
Oct 13, 2025	32.36	32.54	32.24	32.54	32.54	2.36%	128,003
Oct 10, 2025	31.87	32.00	31.63	31.79	31.79	-1.73%	132,807
Oct 9, 2025	32.24	32.37	32.06	32.35	32.35	0.31%	133,590
Oct 8, 2025	31.95	32.26	31.91	32.25	32.25	1.35%	710,247
Oct 7, 2025	31.72	31.87	31.70	31.82	31.82	0.70%	71,270
Oct 6, 2025	31.20	31.60	31.20	31.60	31.60	2.27%	41,498
Oct 3, 2025	30.96	30.97	30.77	30.90	30.90	-0.32%	71,061
Oct 2, 2025	30.93	31.01	30.88	31.00	31.00	0.19%	182,910
Oct 1, 2025	30.97	31.05	30.91	30.94	30.94	-0.35%	146,340
Sep 30, 2025	30.70	31.05	30.70	31.05	31.05	1.77%	246,869
Sep 29, 2025	30.15	30.55	30.15	30.51	30.51	1.67%	101,254