BetaShares Australian Quality ETF (ASX:AQLT)
Australia
· Delayed Price · Currency is AUD 33.91
-0.10 (-0.29%)
At close: Dec 5, 2025
ASX:AQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.00 | 34.00 | 33.84 | 33.91 | 33.91 | -0.29% | 49,488 |
| Dec 4, 2025 | 34.62 | 34.62 | 33.88 | 34.01 | 34.01 | 0.24% | 103,145 |
| Dec 3, 2025 | 34.12 | 34.12 | 33.89 | 33.93 | 33.93 | 0.03% | 156,199 |
| Dec 2, 2025 | 33.95 | 34.02 | 33.89 | 33.92 | 33.92 | -0.03% | 117,469 |
| Dec 1, 2025 | 34.33 | 34.33 | 33.93 | 33.93 | 33.93 | -0.88% | 63,689 |
| Nov 28, 2025 | 34.16 | 34.30 | 34.05 | 34.23 | 34.23 | 0.29% | 67,152 |
| Nov 27, 2025 | 34.10 | 34.29 | 34.02 | 34.13 | 34.13 | 0.59% | 302,612 |
| Nov 26, 2025 | 33.94 | 34.29 | 33.93 | 33.93 | 33.93 | 0.68% | 97,941 |
| Nov 25, 2025 | 33.85 | 33.88 | 33.59 | 33.70 | 33.70 | 0.15% | 72,678 |
| Nov 24, 2025 | 33.60 | 33.72 | 33.48 | 33.65 | 33.65 | 1.32% | 92,989 |
| Nov 21, 2025 | 33.32 | 33.34 | 33.05 | 33.21 | 33.21 | -1.34% | 82,236 |
| Nov 20, 2025 | 33.50 | 33.76 | 33.50 | 33.66 | 33.66 | 1.08% | 85,376 |
| Nov 19, 2025 | 33.41 | 33.50 | 33.30 | 33.30 | 33.30 | -0.39% | 94,404 |
| Nov 18, 2025 | 34.06 | 34.06 | 33.32 | 33.43 | 33.43 | -2.37% | 155,615 |
| Nov 17, 2025 | 34.06 | 34.24 | 33.83 | 34.24 | 34.24 | 0.62% | 63,972 |
| Nov 14, 2025 | 34.19 | 34.19 | 33.98 | 34.03 | 34.03 | -1.56% | 142,637 |
| Nov 13, 2025 | 34.71 | 34.91 | 34.45 | 34.57 | 34.57 | -0.66% | 87,072 |
| Nov 12, 2025 | 35.01 | 35.01 | 34.80 | 34.80 | 34.80 | 0.37% | 51,307 |
| Nov 11, 2025 | 34.95 | 35.00 | 34.67 | 34.67 | 34.67 | 0.06% | 58,764 |
| Nov 10, 2025 | 34.29 | 34.70 | 34.29 | 34.65 | 34.65 | 1.05% | 57,703 |
| Nov 7, 2025 | 34.39 | 34.47 | 34.23 | 34.29 | 34.29 | -0.38% | 55,261 |
| Nov 6, 2025 | 34.48 | 34.74 | 34.39 | 34.42 | 34.42 | 0.20% | 86,280 |
| Nov 5, 2025 | 34.60 | 34.60 | 34.09 | 34.35 | 34.35 | -0.29% | 130,362 |
| Nov 4, 2025 | 34.88 | 34.88 | 34.43 | 34.45 | 34.45 | -0.78% | 77,919 |
| Nov 3, 2025 | 34.82 | 34.82 | 34.54 | 34.72 | 34.72 | -0.26% | 68,791 |
| Oct 31, 2025 | 35.08 | 35.14 | 34.80 | 34.81 | 34.81 | -0.37% | 107,682 |
| Oct 30, 2025 | 35.25 | 35.25 | 34.88 | 34.94 | 34.94 | -0.71% | 105,717 |
| Oct 29, 2025 | 35.47 | 35.47 | 35.15 | 35.19 | 35.19 | -0.42% | 98,781 |
| Oct 28, 2025 | 35.49 | 35.49 | 35.32 | 35.34 | 35.34 | -0.20% | 64,058 |
| Oct 27, 2025 | 35.58 | 35.60 | 35.41 | 35.41 | 35.41 | 0.03% | 37,366 |
| Oct 24, 2025 | 35.62 | 35.65 | 35.37 | 35.40 | 35.40 | -0.20% | 47,878 |
| Oct 23, 2025 | 35.43 | 35.59 | 35.37 | 35.47 | 35.47 | -0.23% | 83,682 |
| Oct 22, 2025 | 35.68 | 35.68 | 35.37 | 35.55 | 35.55 | -0.31% | 68,579 |
| Oct 21, 2025 | 35.64 | 35.79 | 35.54 | 35.66 | 35.66 | 0.96% | 64,448 |
| Oct 20, 2025 | 35.22 | 35.37 | 35.09 | 35.32 | 35.32 | 0.63% | 41,209 |
| Oct 17, 2025 | 35.48 | 35.48 | 35.10 | 35.10 | 35.10 | -1.24% | 44,466 |
| Oct 16, 2025 | 35.50 | 35.75 | 35.23 | 35.54 | 35.54 | 1.20% | 54,404 |
| Oct 15, 2025 | 35.19 | 35.24 | 35.10 | 35.12 | 35.12 | 0.66% | 71,887 |
| Oct 14, 2025 | 34.99 | 35.01 | 34.69 | 34.89 | 34.89 | 0.14% | 75,887 |
| Oct 13, 2025 | 35.08 | 35.08 | 34.78 | 34.84 | 34.84 | -0.94% | 88,506 |
| Oct 10, 2025 | 35.15 | 35.29 | 35.08 | 35.17 | 35.17 | -0.03% | 23,889 |
| Oct 9, 2025 | 35.25 | 35.33 | 35.15 | 35.18 | 35.18 | 0.29% | 43,327 |
| Oct 8, 2025 | 35.21 | 35.21 | 34.90 | 35.08 | 35.08 | -0.17% | 91,575 |
| Oct 7, 2025 | 35.40 | 35.40 | 35.14 | 35.14 | 35.14 | -0.59% | 40,493 |
| Oct 6, 2025 | 35.50 | 35.57 | 35.27 | 35.35 | 35.35 | -0.20% | 64,946 |
| Oct 3, 2025 | 35.26 | 35.44 | 35.19 | 35.42 | 35.42 | 0.57% | 39,263 |
| Oct 2, 2025 | 34.99 | 35.26 | 34.97 | 35.22 | 35.22 | 1.53% | 72,394 |
| Oct 1, 2025 | 34.83 | 34.90 | 34.68 | 34.69 | 34.69 | -0.32% | 68,113 |
| Sep 30, 2025 | 35.00 | 35.09 | 34.80 | 34.80 | 34.80 | -0.43% | 85,794 |
| Sep 29, 2025 | 34.93 | 35.01 | 34.84 | 34.95 | 34.95 | 0.87% | 33,612 |
| Sep 26, 2025 | 34.71 | 34.74 | 34.46 | 34.65 | 34.65 | -0.26% | 171,844 |
| Sep 25, 2025 | 34.67 | 34.83 | 34.60 | 34.74 | 34.74 | - | 76,804 |
| Sep 24, 2025 | 35.07 | 35.07 | 34.70 | 34.74 | 34.74 | -0.94% | 220,885 |
| Sep 23, 2025 | 35.15 | 35.23 | 34.93 | 35.07 | 35.07 | 0.11% | 63,720 |
| Sep 22, 2025 | 35.11 | 35.11 | 34.95 | 35.03 | 35.03 | 0.57% | 64,133 |
| Sep 19, 2025 | 35.13 | 35.14 | 34.82 | 34.83 | 34.83 | 0.17% | 29,838 |
| Sep 18, 2025 | 34.98 | 34.98 | 34.65 | 34.77 | 34.77 | -0.37% | 81,834 |
| Sep 17, 2025 | 35.67 | 35.67 | 34.83 | 34.90 | 34.90 | -0.54% | 104,216 |
| Sep 16, 2025 | 35.00 | 35.16 | 35.00 | 35.09 | 35.09 | 0.49% | 78,733 |
| Sep 15, 2025 | 34.97 | 34.97 | 34.74 | 34.92 | 34.92 | -0.46% | 95,526 |
| Sep 12, 2025 | 35.01 | 35.20 | 35.00 | 35.08 | 35.08 | 0.69% | 39,870 |
| Sep 11, 2025 | 35.01 | 35.05 | 34.77 | 34.84 | 34.84 | -0.46% | 60,070 |
| Sep 10, 2025 | 34.93 | 35.00 | 34.85 | 35.00 | 35.00 | 0.43% | 46,560 |
| Sep 9, 2025 | 35.15 | 35.15 | 34.80 | 34.85 | 34.85 | -0.49% | 44,136 |
| Sep 8, 2025 | 35.05 | 35.05 | 34.92 | 35.02 | 35.02 | -0.31% | 46,729 |
| Sep 5, 2025 | 35.10 | 35.14 | 35.00 | 35.13 | 35.13 | 0.92% | 84,223 |
| Sep 4, 2025 | 34.69 | 34.84 | 34.63 | 34.81 | 34.81 | 1.19% | 96,923 |
| Sep 3, 2025 | 34.93 | 35.00 | 34.40 | 34.40 | 34.40 | -1.63% | 74,657 |
| Sep 2, 2025 | 35.07 | 35.07 | 34.92 | 34.97 | 34.97 | 0.03% | 293,015 |
| Sep 1, 2025 | 35.27 | 35.30 | 34.93 | 34.96 | 34.96 | -1.05% | 36,634 |
| Aug 29, 2025 | 35.24 | 35.33 | 35.06 | 35.33 | 35.33 | 0.54% | 90,369 |
| Aug 28, 2025 | 35.60 | 35.60 | 35.03 | 35.14 | 35.14 | -0.11% | 58,136 |
| Aug 27, 2025 | 35.31 | 35.31 | 35.04 | 35.18 | 35.18 | 0.43% | 84,544 |
| Aug 26, 2025 | 35.28 | 35.28 | 34.92 | 35.03 | 35.03 | -0.82% | 54,992 |
| Aug 25, 2025 | 35.43 | 35.68 | 35.25 | 35.32 | 35.32 | 0.09% | 52,929 |
| Aug 22, 2025 | 35.39 | 35.42 | 35.25 | 35.29 | 35.29 | 0.46% | 81,742 |
| Aug 21, 2025 | 34.94 | 35.30 | 34.91 | 35.13 | 35.13 | 0.92% | 98,721 |
| Aug 20, 2025 | 35.05 | 35.05 | 34.72 | 34.81 | 34.81 | 0.26% | 36,340 |
| Aug 19, 2025 | 34.79 | 34.79 | 34.67 | 34.72 | 34.72 | -0.34% | 202,431 |
| Aug 18, 2025 | 34.80 | 34.85 | 34.65 | 34.84 | 34.84 | 0.40% | 104,946 |
| Aug 15, 2025 | 34.61 | 34.71 | 34.55 | 34.70 | 34.70 | 0.55% | 79,135 |
| Aug 14, 2025 | 34.64 | 34.64 | 34.47 | 34.51 | 34.51 | 0.50% | 39,000 |
| Aug 13, 2025 | 34.63 | 34.65 | 34.34 | 34.34 | 34.34 | -0.35% | 49,893 |
| Aug 12, 2025 | 36.00 | 36.00 | 34.30 | 34.46 | 34.46 | 0.64% | 85,611 |
| Aug 11, 2025 | 34.35 | 34.44 | 34.24 | 34.24 | 34.24 | -0.03% | 113,080 |
| Aug 8, 2025 | 34.46 | 34.46 | 34.22 | 34.25 | 34.25 | -0.75% | 64,123 |
| Aug 7, 2025 | 34.50 | 34.55 | 34.42 | 34.51 | 34.51 | 0.20% | 45,538 |
| Aug 6, 2025 | 34.18 | 34.45 | 34.18 | 34.44 | 34.44 | 1.06% | 59,903 |
| Aug 5, 2025 | 33.88 | 34.09 | 33.88 | 34.08 | 34.08 | 1.43% | 48,481 |
| Aug 4, 2025 | 33.63 | 33.63 | 33.47 | 33.60 | 33.60 | -0.12% | 108,030 |
| Aug 1, 2025 | 33.81 | 33.81 | 33.58 | 33.64 | 33.64 | -0.77% | 53,373 |
| Jul 31, 2025 | 33.77 | 33.96 | 33.68 | 33.90 | 33.90 | 0.09% | 38,702 |
| Jul 30, 2025 | 33.76 | 33.90 | 33.66 | 33.87 | 33.87 | 0.50% | 53,901 |
| Jul 29, 2025 | 33.66 | 33.72 | 33.50 | 33.70 | 33.70 | -0.09% | 30,258 |
| Jul 28, 2025 | 33.64 | 33.75 | 33.64 | 33.73 | 33.73 | 0.66% | 32,161 |
| Jul 25, 2025 | 33.62 | 33.62 | 33.48 | 33.51 | 33.51 | -0.33% | 111,285 |
| Jul 24, 2025 | 33.75 | 33.76 | 33.56 | 33.62 | 33.62 | -0.21% | 26,371 |
| Jul 23, 2025 | 33.53 | 33.69 | 33.49 | 33.69 | 33.69 | 0.87% | 31,985 |
| Jul 22, 2025 | 33.47 | 33.49 | 33.33 | 33.40 | 33.40 | 0.30% | 37,016 |
| Jul 21, 2025 | 33.68 | 33.68 | 33.24 | 33.30 | 33.30 | -1.42% | 80,456 |