Betashares Global Quality Leaders ETF - Currency Hedged (ASX:HQLT)
Australia
· Delayed Price · Currency is AUD 33.03
-0.02 (-0.06%)
At close: Dec 5, 2025
ASX:HQLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.98 | 33.05 | 32.94 | 33.05 | 33.05 | 0.73% | 5,959 |
| Dec 3, 2025 | 32.72 | 32.81 | 32.66 | 32.81 | 32.81 | 0.95% | 8,400 |
| Dec 2, 2025 | 32.56 | 32.56 | 32.46 | 32.50 | 32.50 | 0.34% | 1,074 |
| Dec 1, 2025 | 32.60 | 32.60 | 32.39 | 32.39 | 32.39 | -0.52% | 6,712 |
| Nov 28, 2025 | 32.54 | 32.56 | 32.46 | 32.56 | 32.56 | 0.06% | 287 |
| Nov 27, 2025 | 32.35 | 32.58 | 32.30 | 32.54 | 32.54 | 0.59% | 5,073 |
| Nov 26, 2025 | 32.31 | 32.35 | 32.28 | 32.35 | 32.35 | 1.35% | 3,693 |
| Nov 25, 2025 | 32.00 | 32.01 | 31.85 | 31.92 | 31.92 | 0.25% | 13,884 |
| Nov 24, 2025 | 31.55 | 31.88 | 31.55 | 31.84 | 31.84 | 1.76% | 5,811 |
| Nov 21, 2025 | 31.21 | 31.40 | 31.21 | 31.29 | 31.29 | -2.67% | 3,874 |
| Nov 20, 2025 | 31.93 | 32.30 | 31.84 | 32.15 | 32.15 | 2.10% | 33,637 |
| Nov 19, 2025 | 31.57 | 31.69 | 31.48 | 31.49 | 31.49 | -0.47% | 12,325 |
| Nov 18, 2025 | 32.15 | 32.15 | 31.56 | 31.64 | 31.64 | -2.26% | 6,701 |
| Nov 17, 2025 | 32.31 | 32.37 | 32.18 | 32.37 | 32.37 | 0.12% | 8,809 |
| Nov 14, 2025 | 32.31 | 32.45 | 32.30 | 32.33 | 32.33 | -1.67% | 6,473 |
| Nov 13, 2025 | 32.78 | 32.91 | 32.70 | 32.88 | 32.88 | 0.74% | 25,692 |
| Nov 12, 2025 | 31.70 | 32.77 | 31.69 | 32.64 | 32.64 | -0.06% | 4,752 |
| Nov 11, 2025 | 32.68 | 32.70 | 32.60 | 32.66 | 32.66 | 0.62% | 8,845 |
| Nov 10, 2025 | 32.46 | 32.47 | 32.41 | 32.46 | 32.46 | 0.59% | 10,661 |
| Nov 7, 2025 | 32.17 | 32.38 | 32.17 | 32.27 | 32.27 | -0.98% | 27,852 |
| Nov 6, 2025 | 32.70 | 32.70 | 32.53 | 32.59 | 32.59 | 1.43% | 9,246 |
| Nov 5, 2025 | 32.42 | 32.42 | 32.13 | 32.13 | 32.13 | -1.95% | 8,252 |
| Nov 4, 2025 | 32.76 | 32.77 | 32.69 | 32.77 | 32.77 | -0.43% | 627 |
| Nov 3, 2025 | 32.92 | 32.94 | 32.83 | 32.91 | 32.91 | 0.12% | 1,187 |
| Oct 31, 2025 | 32.88 | 32.88 | 32.84 | 32.87 | 32.87 | -0.66% | 10,905 |
| Oct 30, 2025 | 33.01 | 33.09 | 32.87 | 33.09 | 33.09 | -0.39% | 3,748 |
| Oct 29, 2025 | 33.22 | 33.23 | 33.22 | 33.22 | 33.22 | -0.33% | 473 |
| Oct 28, 2025 | 33.34 | 33.37 | 33.28 | 33.33 | 33.33 | 0.21% | 4,781 |
| Oct 27, 2025 | 32.99 | 33.27 | 32.99 | 33.26 | 33.26 | 0.67% | 44,700 |
| Oct 24, 2025 | 32.90 | 33.04 | 32.89 | 33.04 | 33.04 | 1.47% | 8,501 |
| Oct 23, 2025 | 32.63 | 32.63 | 32.52 | 32.56 | 32.56 | -0.79% | 1,495 |
| Oct 22, 2025 | 32.83 | 32.84 | 32.75 | 32.82 | 32.82 | 0.24% | 15,880 |
| Oct 21, 2025 | 32.66 | 32.74 | 32.62 | 32.74 | 32.74 | 0.99% | 9,269 |
| Oct 20, 2025 | 32.32 | 32.42 | 32.22 | 32.42 | 32.42 | 1.53% | 4,887 |
| Oct 17, 2025 | 32.06 | 32.08 | 31.93 | 31.93 | 31.93 | -0.87% | 8,356 |
| Oct 16, 2025 | 32.32 | 32.32 | 32.21 | 32.21 | 32.21 | -0.12% | 120 |
| Oct 15, 2025 | 32.16 | 32.25 | 32.10 | 32.25 | 32.25 | 0.19% | 11,276 |
| Oct 14, 2025 | 32.29 | 32.29 | 32.12 | 32.19 | 32.19 | 0.56% | 11,985 |
| Oct 13, 2025 | 32.06 | 32.08 | 31.99 | 32.01 | 32.01 | -1.96% | 4,827 |
| Oct 10, 2025 | 32.71 | 32.71 | 32.61 | 32.65 | 32.65 | -0.24% | 1,894 |
| Oct 9, 2025 | 32.84 | 32.85 | 32.73 | 32.73 | 32.73 | 0.40% | 2,228 |
| Oct 8, 2025 | 32.63 | 32.63 | 32.51 | 32.60 | 32.60 | -0.46% | 6,810 |
| Oct 7, 2025 | 32.79 | 32.86 | 32.69 | 32.75 | 32.75 | 0.43% | 2,063 |
| Oct 6, 2025 | 32.76 | 32.76 | 32.61 | 32.61 | 32.61 | 0.46% | 937 |
| Oct 3, 2025 | 32.35 | 32.54 | 32.35 | 32.46 | 32.46 | 0.87% | 41,798 |
| Oct 2, 2025 | 32.14 | 32.69 | 32.14 | 32.18 | 32.18 | 0.69% | 34,661 |
| Oct 1, 2025 | 31.97 | 31.99 | 31.91 | 31.96 | 31.96 | 0.03% | 7,348 |
| Sep 30, 2025 | 31.94 | 31.95 | 31.87 | 31.95 | 31.95 | 0.03% | 3,342 |
| Sep 29, 2025 | 31.85 | 31.94 | 31.84 | 31.94 | 31.94 | 0.73% | 2,284 |
| Sep 26, 2025 | 31.77 | 31.77 | 31.68 | 31.71 | 31.71 | -0.50% | 5,993 |
| Sep 25, 2025 | 31.93 | 31.95 | 31.87 | 31.87 | 31.87 | -0.41% | 653 |
| Sep 24, 2025 | 32.01 | 32.04 | 32.00 | 32.00 | 32.00 | -0.16% | 3,145 |
| Sep 23, 2025 | 32.09 | 32.12 | 32.05 | 32.05 | 32.05 | 0.03% | 4,285 |
| Sep 22, 2025 | 31.96 | 32.04 | 31.95 | 32.04 | 32.04 | 0.38% | 606 |
| Sep 19, 2025 | 31.30 | 32.08 | 31.30 | 31.92 | 31.92 | 0.25% | 10,332 |
| Sep 18, 2025 | 31.70 | 31.84 | 31.70 | 31.84 | 31.84 | 0.89% | 4,193 |
| Sep 17, 2025 | 31.53 | 31.60 | 31.52 | 31.56 | 31.56 | -0.35% | 5,366 |
| Sep 16, 2025 | 31.62 | 31.67 | 31.61 | 31.67 | 31.67 | 0.73% | 1,559 |
| Sep 15, 2025 | 31.46 | 31.49 | 31.44 | 31.44 | 31.44 | -0.79% | 1,246 |
| Sep 12, 2025 | 31.75 | 31.75 | 31.67 | 31.69 | 31.69 | 0.99% | 3,598 |
| Sep 11, 2025 | 31.36 | 31.40 | 31.32 | 31.38 | 31.38 | -0.16% | 5,365 |
| Sep 10, 2025 | 31.46 | 31.49 | 31.39 | 31.43 | 31.43 | 0.51% | 1,377 |
| Sep 9, 2025 | 31.40 | 31.40 | 31.27 | 31.27 | 31.27 | -0.10% | 498 |
| Sep 8, 2025 | 31.36 | 31.36 | 31.21 | 31.30 | 31.30 | 0.26% | 7,700 |
| Sep 5, 2025 | 31.18 | 31.22 | 31.18 | 31.22 | 31.22 | 0.87% | 4,337 |
| Sep 4, 2025 | 30.91 | 30.95 | 30.91 | 30.95 | 30.95 | 0.81% | 11,819 |
| Sep 3, 2025 | 30.84 | 30.84 | 30.70 | 30.70 | 30.70 | -0.58% | 8,003 |
| Sep 2, 2025 | 31.01 | 31.05 | 30.87 | 30.88 | 30.88 | -0.13% | 24,467 |
| Sep 1, 2025 | 31.10 | 31.13 | 30.91 | 30.92 | 30.92 | -0.77% | 12,766 |
| Aug 29, 2025 | 31.19 | 31.20 | 31.15 | 31.16 | 31.16 | 0.19% | 3,344 |
| Aug 28, 2025 | 31.07 | 31.13 | 31.05 | 31.10 | 31.10 | 0.19% | 7,973 |
| Aug 27, 2025 | 31.00 | 31.04 | 30.98 | 31.04 | 31.04 | 0.39% | 12,692 |
| Aug 26, 2025 | 31.01 | 31.03 | 30.88 | 30.92 | 30.92 | -0.64% | 7,554 |
| Aug 25, 2025 | 31.11 | 31.17 | 31.10 | 31.12 | 31.12 | 1.10% | 7,349 |
| Aug 22, 2025 | 30.95 | 30.95 | 30.78 | 30.78 | 30.78 | -0.77% | 18,898 |
| Aug 21, 2025 | 30.99 | 31.02 | 30.94 | 31.02 | 31.02 | 0.26% | 1,535 |
| Aug 20, 2025 | 30.95 | 31.09 | 30.94 | 30.94 | 30.94 | -0.51% | 10,878 |
| Aug 19, 2025 | 31.19 | 31.19 | 31.10 | 31.10 | 31.10 | -0.10% | 7,785 |
| Aug 18, 2025 | 31.12 | 31.13 | 31.11 | 31.13 | 31.13 | 0.13% | 96 |
| Aug 15, 2025 | 31.03 | 31.09 | 31.02 | 31.09 | 31.09 | -0.35% | 12,247 |
| Aug 14, 2025 | 31.31 | 31.31 | 31.17 | 31.20 | 31.20 | 0.45% | 9,429 |
| Aug 13, 2025 | 31.09 | 31.12 | 31.05 | 31.06 | 31.06 | 1.07% | 10,564 |
| Aug 12, 2025 | 30.82 | 30.82 | 30.68 | 30.73 | 30.73 | -0.45% | 3,197 |
| Aug 11, 2025 | 30.85 | 30.89 | 30.83 | 30.87 | 30.87 | 0.49% | 12,422 |
| Aug 8, 2025 | 30.77 | 30.77 | 30.68 | 30.72 | 30.72 | 0.16% | 21,774 |
| Aug 7, 2025 | 30.58 | 30.67 | 30.58 | 30.67 | 30.67 | 0.46% | 18,850 |
| Aug 6, 2025 | 30.42 | 30.59 | 30.41 | 30.53 | 30.53 | -0.36% | 29,198 |
| Aug 5, 2025 | 30.64 | 30.66 | 30.64 | 30.64 | 30.64 | 1.12% | 730 |
| Aug 4, 2025 | 30.23 | 30.31 | 30.20 | 30.30 | 30.30 | -0.85% | 6,561 |
| Aug 1, 2025 | 30.62 | 30.64 | 30.56 | 30.56 | 30.56 | -1.58% | 16,486 |
| Jul 31, 2025 | 32.00 | 32.00 | 30.99 | 31.05 | 31.05 | -0.19% | 14,463 |
| Jul 30, 2025 | 31.16 | 31.22 | 31.09 | 31.11 | 31.11 | -0.32% | 19,738 |
| Jul 29, 2025 | 31.23 | 31.24 | 31.19 | 31.21 | 31.21 | -0.61% | 20,597 |
| Jul 28, 2025 | 31.30 | 31.40 | 31.30 | 31.40 | 31.40 | 0.77% | 16,720 |
| Jul 25, 2025 | 31.22 | 31.26 | 31.16 | 31.16 | 31.16 | -0.45% | 16,948 |
| Jul 24, 2025 | 31.23 | 31.30 | 31.21 | 31.30 | 31.30 | 0.51% | 7,870 |
| Jul 23, 2025 | 31.02 | 31.14 | 31.02 | 31.14 | 31.14 | 0.87% | 4,190 |
| Jul 22, 2025 | 30.96 | 30.96 | 30.85 | 30.87 | 30.87 | -0.06% | 10,898 |
| Jul 21, 2025 | 30.91 | 30.91 | 30.82 | 30.89 | 30.89 | -0.26% | 14,189 |
| Jul 18, 2025 | 31.11 | 31.11 | 30.93 | 30.97 | 30.97 | 0.81% | 7,249 |