Qualitas Limited (ASX:QAL)
Australia
· Delayed Price · Currency is AUD 3.750
-0.010 (-0.27%)
At close: Dec 5, 2025
Qualitas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.78 | 3.78 | 3.65 | 3.75 | 3.75 | -0.27% | 231,944 |
| Dec 4, 2025 | 3.70 | 3.81 | 3.70 | 3.76 | 3.76 | 0.53% | 306,424 |
| Dec 3, 2025 | 3.80 | 3.84 | 3.70 | 3.74 | 3.74 | -1.32% | 1,780,430 |
| Dec 2, 2025 | 3.79 | 3.91 | 3.75 | 3.79 | 3.79 | 1.34% | 281,086 |
| Dec 1, 2025 | 3.74 | 3.81 | 3.74 | 3.74 | 3.74 | -0.27% | 73,378 |
| Nov 28, 2025 | 3.86 | 3.87 | 3.75 | 3.75 | 3.75 | -3.60% | 159,553 |
| Nov 27, 2025 | 3.93 | 4.10 | 3.82 | 3.89 | 3.89 | - | 194,406 |
| Nov 26, 2025 | 3.83 | 3.91 | 3.81 | 3.89 | 3.89 | 1.30% | 223,137 |
| Nov 25, 2025 | 3.80 | 3.84 | 3.72 | 3.84 | 3.84 | 1.59% | 645,558 |
| Nov 24, 2025 | 3.75 | 3.86 | 3.71 | 3.78 | 3.78 | 1.89% | 247,097 |
| Nov 21, 2025 | 3.71 | 3.82 | 3.59 | 3.71 | 3.71 | -1.07% | 115,514 |
| Nov 20, 2025 | 3.74 | 3.79 | 3.68 | 3.75 | 3.75 | 0.27% | 145,846 |
| Nov 19, 2025 | 3.58 | 3.74 | 3.55 | 3.74 | 3.74 | 3.60% | 219,068 |
| Nov 18, 2025 | 3.68 | 3.75 | 3.60 | 3.61 | 3.61 | -3.48% | 473,890 |
| Nov 17, 2025 | 3.82 | 3.82 | 3.71 | 3.74 | 3.74 | -2.35% | 113,247 |
| Nov 14, 2025 | 3.86 | 3.88 | 3.76 | 3.83 | 3.83 | -3.53% | 323,785 |
| Nov 13, 2025 | 3.93 | 4.00 | 3.85 | 3.97 | 3.97 | 0.25% | 229,452 |
| Nov 12, 2025 | 3.82 | 4.01 | 3.82 | 3.96 | 3.96 | 3.66% | 243,190 |
| Nov 11, 2025 | 3.82 | 3.90 | 3.78 | 3.82 | 3.82 | 0.53% | 321,523 |
| Nov 10, 2025 | 3.88 | 3.88 | 3.71 | 3.80 | 3.80 | - | 147,772 |
| Nov 7, 2025 | 3.80 | 3.86 | 3.77 | 3.80 | 3.80 | 0.26% | 191,810 |
| Nov 6, 2025 | 3.70 | 3.84 | 3.70 | 3.79 | 3.79 | 2.16% | 208,301 |
| Nov 5, 2025 | 3.69 | 3.72 | 3.56 | 3.71 | 3.71 | 1.37% | 225,883 |
| Nov 4, 2025 | 3.64 | 3.77 | 3.63 | 3.66 | 3.66 | 0.55% | 1,110,351 |
| Nov 3, 2025 | 3.61 | 3.71 | 3.61 | 3.64 | 3.64 | -0.82% | 202,758 |
| Oct 31, 2025 | 3.62 | 3.70 | 3.61 | 3.67 | 3.67 | 0.82% | 58,912 |
| Oct 30, 2025 | 3.75 | 3.76 | 3.63 | 3.64 | 3.64 | -3.19% | 138,604 |
| Oct 29, 2025 | 3.95 | 3.99 | 3.73 | 3.76 | 3.76 | -2.59% | 312,336 |
| Oct 28, 2025 | 3.77 | 3.90 | 3.73 | 3.86 | 3.86 | 3.49% | 222,802 |
| Oct 27, 2025 | 3.70 | 3.80 | 3.62 | 3.73 | 3.73 | 1.36% | 266,863 |
| Oct 24, 2025 | 3.63 | 3.71 | 3.62 | 3.68 | 3.68 | 1.38% | 653,820 |
| Oct 23, 2025 | 3.68 | 3.74 | 3.58 | 3.63 | 3.63 | -1.89% | 832,472 |
| Oct 22, 2025 | 3.55 | 3.77 | 3.55 | 3.70 | 3.70 | 3.35% | 245,616 |
| Oct 21, 2025 | 3.52 | 3.59 | 3.45 | 3.58 | 3.58 | 2.58% | 122,800 |
| Oct 20, 2025 | 3.52 | 3.53 | 3.40 | 3.49 | 3.49 | -0.57% | 117,375 |
| Oct 17, 2025 | 3.48 | 3.58 | 3.48 | 3.51 | 3.51 | -2.50% | 15,620,860 |
| Oct 16, 2025 | 3.50 | 3.63 | 3.48 | 3.60 | 3.60 | 1.41% | 162,504 |
| Oct 15, 2025 | 3.47 | 3.60 | 3.44 | 3.55 | 3.55 | 3.50% | 244,544 |
| Oct 14, 2025 | 3.57 | 3.57 | 3.34 | 3.43 | 3.43 | -2.56% | 199,542 |
| Oct 13, 2025 | 3.38 | 3.57 | 3.32 | 3.52 | 3.52 | 4.45% | 359,627 |
| Oct 10, 2025 | 3.38 | 3.39 | 3.32 | 3.37 | 3.37 | 1.20% | 641,777 |
| Oct 9, 2025 | 3.48 | 3.48 | 3.31 | 3.33 | 3.33 | -3.20% | 56,860 |
| Oct 8, 2025 | 3.48 | 3.64 | 3.42 | 3.44 | 3.44 | -1.15% | 169,219 |
| Oct 7, 2025 | 3.35 | 3.50 | 3.33 | 3.48 | 3.48 | 4.19% | 113,199 |
| Oct 6, 2025 | 3.40 | 3.44 | 3.34 | 3.34 | 3.34 | -1.76% | 174,246 |
| Oct 3, 2025 | 3.42 | 3.47 | 3.37 | 3.40 | 3.40 | -0.87% | 197,204 |
| Oct 2, 2025 | 3.45 | 3.47 | 3.41 | 3.43 | 3.43 | -1.15% | 165,984 |
| Oct 1, 2025 | 3.34 | 3.47 | 3.34 | 3.47 | 3.47 | 2.66% | 326,057 |
| Sep 30, 2025 | 3.40 | 3.40 | 3.32 | 3.38 | 3.38 | - | 245,412 |
| Sep 29, 2025 | 3.38 | 3.44 | 3.34 | 3.38 | 3.38 | - | 151,352 |
| Sep 26, 2025 | 3.38 | 3.40 | 3.29 | 3.38 | 3.38 | 0.90% | 107,250 |
| Sep 25, 2025 | 3.28 | 3.36 | 3.24 | 3.35 | 3.35 | 1.52% | 258,145 |
| Sep 24, 2025 | 3.40 | 3.41 | 3.26 | 3.30 | 3.30 | -3.79% | 370,636 |
| Sep 23, 2025 | 3.45 | 3.45 | 3.36 | 3.43 | 3.43 | -0.58% | 318,907 |
| Sep 22, 2025 | 3.42 | 3.52 | 3.36 | 3.45 | 3.45 | 1.17% | 100,348 |
| Sep 19, 2025 | 3.49 | 3.51 | 3.39 | 3.41 | 3.41 | -3.67% | 280,429 |
| Sep 18, 2025 | 3.49 | 3.54 | 3.42 | 3.54 | 3.54 | 1.72% | 175,487 |
| Sep 17, 2025 | 3.35 | 3.51 | 3.35 | 3.48 | 3.48 | 0.58% | 330,935 |
| Sep 16, 2025 | 3.44 | 3.49 | 3.43 | 3.46 | 3.46 | 0.87% | 58,891 |
| Sep 15, 2025 | 3.49 | 3.49 | 3.40 | 3.43 | 3.43 | -1.44% | 306,271 |
| Sep 12, 2025 | 3.40 | 3.51 | 3.39 | 3.48 | 3.48 | 2.35% | 321,170 |
| Sep 11, 2025 | 3.41 | 3.46 | 3.37 | 3.40 | 3.40 | - | 1,699,889 |
| Sep 10, 2025 | 3.48 | 3.50 | 3.37 | 3.40 | 3.40 | -1.45% | 387,708 |
| Sep 9, 2025 | 3.40 | 3.48 | 3.32 | 3.45 | 3.45 | 0.58% | 539,789 |
| Sep 8, 2025 | 3.61 | 3.61 | 3.39 | 3.43 | 3.43 | -6.03% | 1,118,358 |
| Sep 5, 2025 | 3.57 | 3.71 | 3.57 | 3.65 | 3.65 | 1.39% | 1,955,377 |
| Sep 4, 2025 | 3.65 | 3.67 | 3.57 | 3.60 | 3.60 | -1.91% | 144,190 |
| Sep 3, 2025 | 3.74 | 3.74 | 3.63 | 3.67 | 3.60 | -0.81% | 237,298 |
| Sep 2, 2025 | 3.71 | 3.73 | 3.63 | 3.70 | 3.62 | -0.54% | 311,418 |
| Sep 1, 2025 | 3.70 | 3.78 | 3.69 | 3.72 | 3.64 | 0.54% | 655,378 |
| Aug 29, 2025 | 3.69 | 3.70 | 3.61 | 3.70 | 3.62 | 0.27% | 1,557,781 |
| Aug 28, 2025 | 3.60 | 3.70 | 3.60 | 3.69 | 3.61 | 0.27% | 198,458 |
| Aug 27, 2025 | 3.54 | 3.73 | 3.52 | 3.68 | 3.60 | 3.66% | 970,818 |
| Aug 26, 2025 | 3.55 | 3.57 | 3.44 | 3.55 | 3.48 | -1.11% | 706,629 |
| Aug 25, 2025 | 3.71 | 3.75 | 3.55 | 3.59 | 3.52 | -1.64% | 543,813 |
| Aug 22, 2025 | 3.78 | 3.80 | 3.61 | 3.65 | 3.58 | -1.35% | 586,689 |
| Aug 21, 2025 | 3.68 | 3.70 | 3.60 | 3.70 | 3.62 | 0.54% | 607,980 |
| Aug 20, 2025 | 3.66 | 3.69 | 3.60 | 3.68 | 3.60 | 0.27% | 129,025 |
| Aug 19, 2025 | 3.70 | 3.70 | 3.66 | 3.67 | 3.60 | -0.81% | 169,505 |
| Aug 18, 2025 | 3.75 | 3.75 | 3.49 | 3.70 | 3.62 | - | 239,339 |
| Aug 15, 2025 | 3.66 | 3.73 | 3.63 | 3.70 | 3.62 | 1.65% | 375,629 |
| Aug 14, 2025 | 3.70 | 3.72 | 3.62 | 3.64 | 3.57 | -1.62% | 323,130 |
| Aug 13, 2025 | 3.74 | 3.75 | 3.66 | 3.70 | 3.62 | -1.07% | 201,890 |
| Aug 12, 2025 | 3.72 | 3.77 | 3.72 | 3.74 | 3.66 | - | 137,164 |
| Aug 11, 2025 | 3.80 | 3.82 | 3.70 | 3.74 | 3.66 | -1.84% | 157,834 |
| Aug 8, 2025 | 3.85 | 3.85 | 3.79 | 3.81 | 3.73 | -0.26% | 198,570 |
| Aug 7, 2025 | 3.79 | 3.85 | 3.76 | 3.82 | 3.74 | 0.79% | 285,530 |
| Aug 6, 2025 | 3.70 | 3.81 | 3.67 | 3.79 | 3.71 | 3.27% | 502,171 |
| Aug 5, 2025 | 3.63 | 3.73 | 3.60 | 3.67 | 3.60 | 1.94% | 121,741 |
| Aug 4, 2025 | 3.58 | 3.61 | 3.57 | 3.60 | 3.53 | 0.56% | 489,112 |
| Aug 1, 2025 | 3.60 | 3.60 | 3.56 | 3.58 | 3.51 | -0.56% | 238,741 |
| Jul 31, 2025 | 3.53 | 3.65 | 3.53 | 3.60 | 3.53 | 1.69% | 153,506 |
| Jul 30, 2025 | 3.50 | 3.58 | 3.50 | 3.54 | 3.47 | 0.85% | 379,928 |
| Jul 29, 2025 | 3.53 | 3.53 | 3.49 | 3.51 | 3.44 | -0.57% | 291,683 |
| Jul 28, 2025 | 3.49 | 3.53 | 3.44 | 3.53 | 3.46 | 1.15% | 363,691 |
| Jul 25, 2025 | 3.46 | 3.50 | 3.45 | 3.49 | 3.42 | 0.29% | 465,475 |
| Jul 24, 2025 | 3.43 | 3.50 | 3.43 | 3.48 | 3.41 | - | 160,709 |
| Jul 23, 2025 | 3.44 | 3.50 | 3.44 | 3.48 | 3.41 | - | 165,222 |
| Jul 22, 2025 | 3.52 | 3.54 | 3.45 | 3.48 | 3.41 | -1.14% | 427,440 |
| Jul 21, 2025 | 3.60 | 3.60 | 3.51 | 3.52 | 3.45 | -2.22% | 226,411 |