Qualitas Limited (ASX:QAL)
Australia
· Delayed Price · Currency is AUD 2.350
+0.070 (3.07%)
Apr 29, 2026, 4:11 PM AEST
Qualitas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.26 | 2.37 | 2.26 | 2.28 | 2.28 | - | 218,259 |
| Apr 27, 2026 | 2.27 | 2.33 | 2.27 | 2.28 | 2.28 | - | 1,371,227 |
| Apr 24, 2026 | 2.31 | 2.36 | 2.28 | 2.28 | 2.28 | -3.39% | 127,294 |
| Apr 23, 2026 | 2.32 | 2.39 | 2.30 | 2.36 | 2.36 | - | 256,547 |
| Apr 22, 2026 | 2.39 | 2.41 | 2.33 | 2.36 | 2.36 | -1.26% | 244,794 |
| Apr 21, 2026 | 2.34 | 2.41 | 2.34 | 2.39 | 2.39 | 1.27% | 148,875 |
| Apr 20, 2026 | 2.46 | 2.46 | 2.36 | 2.36 | 2.36 | -2.48% | 84,312 |
| Apr 17, 2026 | 2.45 | 2.46 | 2.37 | 2.42 | 2.42 | -0.82% | 252,557 |
| Apr 16, 2026 | 2.40 | 2.44 | 2.37 | 2.44 | 2.44 | 1.67% | 128,298 |
| Apr 15, 2026 | 2.42 | 2.43 | 2.34 | 2.40 | 2.40 | 0.42% | 197,829 |
| Apr 14, 2026 | 2.45 | 2.45 | 2.38 | 2.39 | 2.39 | -0.83% | 87,783 |
| Apr 13, 2026 | 2.52 | 2.52 | 2.36 | 2.41 | 2.41 | -3.98% | 202,683 |
| Apr 10, 2026 | 2.53 | 2.54 | 2.49 | 2.51 | 2.51 | 0.40% | 79,018 |
| Apr 9, 2026 | 2.50 | 2.53 | 2.46 | 2.50 | 2.50 | -2.34% | 439,362 |
| Apr 8, 2026 | 2.54 | 2.58 | 2.51 | 2.56 | 2.56 | 4.49% | 89,117 |
| Apr 7, 2026 | 2.46 | 2.51 | 2.41 | 2.45 | 2.45 | - | 492,424 |
| Apr 2, 2026 | 2.53 | 2.53 | 2.41 | 2.45 | 2.45 | -2.78% | 304,098 |
| Apr 1, 2026 | 2.40 | 2.54 | 2.40 | 2.52 | 2.52 | 5.88% | 216,479 |
| Mar 31, 2026 | 2.43 | 2.43 | 2.34 | 2.38 | 2.38 | -2.46% | 574,605 |
| Mar 30, 2026 | 2.40 | 2.45 | 2.31 | 2.44 | 2.44 | 1.67% | 321,600 |
| Mar 27, 2026 | 2.47 | 2.49 | 2.40 | 2.40 | 2.40 | -2.83% | 324,120 |
| Mar 26, 2026 | 2.54 | 2.55 | 2.43 | 2.47 | 2.47 | -3.89% | 537,932 |
| Mar 25, 2026 | 2.40 | 2.59 | 2.40 | 2.57 | 2.57 | 2.80% | 190,595 |
| Mar 24, 2026 | 2.42 | 2.53 | 2.42 | 2.50 | 2.50 | 0.81% | 383,400 |
| Mar 23, 2026 | 2.43 | 2.51 | 2.34 | 2.48 | 2.48 | 1.22% | 256,046 |
| Mar 20, 2026 | 2.43 | 2.45 | 2.31 | 2.45 | 2.45 | 1.24% | 1,829,883 |
| Mar 19, 2026 | 2.61 | 2.61 | 2.39 | 2.42 | 2.42 | -3.59% | 932,597 |
| Mar 18, 2026 | 2.51 | 2.62 | 2.49 | 2.51 | 2.51 | -3.46% | 323,963 |
| Mar 17, 2026 | 2.65 | 2.67 | 2.55 | 2.60 | 2.60 | -2.62% | 289,177 |
| Mar 16, 2026 | 2.81 | 2.81 | 2.60 | 2.67 | 2.67 | -0.37% | 277,074 |
| Mar 13, 2026 | 2.62 | 2.74 | 2.58 | 2.68 | 2.68 | 0.75% | 477,273 |
| Mar 12, 2026 | 2.65 | 2.71 | 2.61 | 2.66 | 2.66 | - | 818,556 |
| Mar 11, 2026 | 2.67 | 2.70 | 2.60 | 2.66 | 2.66 | -2.21% | 332,829 |
| Mar 10, 2026 | 2.70 | 2.82 | 2.67 | 2.72 | 2.72 | 1.87% | 208,457 |
| Mar 9, 2026 | 2.86 | 2.86 | 2.58 | 2.67 | 2.67 | -5.65% | 1,463,059 |
| Mar 6, 2026 | 3.00 | 3.00 | 2.79 | 2.83 | 2.83 | -3.08% | 335,059 |
| Mar 5, 2026 | 2.91 | 2.95 | 2.86 | 2.92 | 2.92 | - | 256,169 |
| Mar 4, 2026 | 3.08 | 3.19 | 2.87 | 2.92 | 2.92 | -3.95% | 417,908 |
| Mar 3, 2026 | 2.95 | 3.09 | 2.95 | 3.04 | 3.04 | -0.98% | 155,914 |
| Mar 2, 2026 | 3.10 | 3.10 | 3.04 | 3.07 | 3.04 | -0.97% | 168,916 |
| Feb 27, 2026 | 3.13 | 3.23 | 3.10 | 3.10 | 3.06 | -1.27% | 607,857 |
| Feb 26, 2026 | 3.14 | 3.21 | 3.13 | 3.14 | 3.10 | - | 140,056 |
| Feb 25, 2026 | 3.00 | 3.20 | 3.00 | 3.14 | 3.10 | 0.32% | 114,454 |
| Feb 24, 2026 | 3.12 | 3.19 | 3.01 | 3.13 | 3.09 | 2.29% | 530,011 |
| Feb 23, 2026 | 3.06 | 3.11 | 3.00 | 3.06 | 3.03 | -2.24% | 243,751 |
| Feb 20, 2026 | 3.25 | 3.25 | 3.08 | 3.13 | 3.09 | -3.69% | 145,766 |
| Feb 19, 2026 | 3.33 | 3.35 | 3.22 | 3.25 | 3.21 | -2.11% | 857,833 |
| Feb 18, 2026 | 3.44 | 3.44 | 3.28 | 3.32 | 3.28 | 1.22% | 396,938 |
| Feb 17, 2026 | 3.30 | 3.37 | 3.14 | 3.28 | 3.24 | 6.15% | 498,210 |
| Feb 16, 2026 | 2.96 | 3.24 | 2.96 | 3.09 | 3.05 | 4.39% | 196,800 |
| Feb 13, 2026 | 2.95 | 2.97 | 2.92 | 2.96 | 2.93 | -1.33% | 82,650 |
| Feb 12, 2026 | 3.05 | 3.05 | 2.94 | 3.00 | 2.97 | -3.54% | 348,023 |
| Feb 11, 2026 | 3.14 | 3.15 | 3.09 | 3.11 | 3.07 | -1.89% | 158,139 |
| Feb 10, 2026 | 3.09 | 3.18 | 3.09 | 3.17 | 3.13 | 0.32% | 237,467 |
| Feb 9, 2026 | 3.02 | 3.16 | 3.02 | 3.16 | 3.12 | 4.98% | 236,666 |
| Feb 6, 2026 | 3.06 | 3.08 | 2.94 | 3.01 | 2.98 | -3.83% | 758,994 |
| Feb 5, 2026 | 3.07 | 3.18 | 3.03 | 3.13 | 3.09 | 2.29% | 228,892 |
| Feb 4, 2026 | 3.15 | 3.27 | 3.04 | 3.06 | 3.03 | -3.47% | 1,145,165 |
| Feb 3, 2026 | 3.30 | 3.31 | 3.16 | 3.17 | 3.13 | -4.52% | 645,043 |
| Feb 2, 2026 | 3.17 | 3.38 | 3.17 | 3.32 | 3.28 | 3.75% | 618,290 |
| Jan 30, 2026 | 3.24 | 3.31 | 3.20 | 3.20 | 3.16 | -2.44% | 686,884 |
| Jan 29, 2026 | 3.34 | 3.34 | 3.26 | 3.28 | 3.24 | -2.09% | 520,822 |
| Jan 28, 2026 | 3.49 | 3.49 | 3.32 | 3.35 | 3.31 | -3.74% | 80,799 |
| Jan 27, 2026 | 3.69 | 3.69 | 3.46 | 3.48 | 3.44 | -0.85% | 565,412 |
| Jan 23, 2026 | 3.50 | 3.53 | 3.48 | 3.51 | 3.47 | -0.57% | 93,380 |
| Jan 22, 2026 | 3.62 | 3.62 | 3.51 | 3.53 | 3.49 | -1.67% | 243,338 |
| Jan 21, 2026 | 3.60 | 3.61 | 3.49 | 3.59 | 3.55 | 1.70% | 1,365,297 |
| Jan 20, 2026 | 3.55 | 3.58 | 3.51 | 3.53 | 3.49 | -1.67% | 100,209 |
| Jan 19, 2026 | 3.52 | 3.60 | 3.52 | 3.59 | 3.55 | - | 78,096 |
| Jan 16, 2026 | 3.65 | 3.65 | 3.53 | 3.59 | 3.55 | 1.41% | 74,765 |
| Jan 15, 2026 | 3.64 | 3.64 | 3.50 | 3.54 | 3.50 | -2.75% | 141,816 |
| Jan 14, 2026 | 3.59 | 3.64 | 3.57 | 3.64 | 3.60 | 0.83% | 44,406 |
| Jan 13, 2026 | 3.45 | 3.64 | 3.45 | 3.61 | 3.57 | - | 90,835 |
| Jan 12, 2026 | 3.60 | 3.64 | 3.48 | 3.61 | 3.57 | 4.03% | 365,054 |
| Jan 9, 2026 | 3.63 | 3.63 | 3.47 | 3.47 | 3.43 | -1.42% | 63,842 |
| Jan 8, 2026 | 3.52 | 3.58 | 3.48 | 3.52 | 3.48 | - | 196,467 |
| Jan 7, 2026 | 3.48 | 3.56 | 3.48 | 3.52 | 3.48 | 1.15% | 83,576 |
| Jan 6, 2026 | 3.40 | 3.54 | 3.40 | 3.48 | 3.44 | 0.58% | 91,164 |
| Jan 5, 2026 | 3.57 | 3.58 | 3.46 | 3.46 | 3.42 | -3.89% | 117,577 |
| Jan 2, 2026 | 3.66 | 3.67 | 3.58 | 3.60 | 3.56 | 0.56% | 61,810 |
| Dec 31, 2025 | 3.59 | 3.67 | 3.57 | 3.58 | 3.54 | -0.28% | 549,865 |
| Dec 30, 2025 | 3.30 | 3.62 | 3.30 | 3.59 | 3.55 | -0.83% | 87,224 |
| Dec 29, 2025 | 3.78 | 3.78 | 3.60 | 3.62 | 3.58 | -3.98% | 121,652 |
| Dec 24, 2025 | 3.77 | 3.81 | 3.72 | 3.77 | 3.73 | - | 79,798 |
| Dec 23, 2025 | 3.79 | 3.79 | 3.76 | 3.77 | 3.73 | -1.05% | 84,649 |
| Dec 22, 2025 | 3.83 | 3.83 | 3.76 | 3.81 | 3.77 | 0.26% | 115,327 |
| Dec 19, 2025 | 3.81 | 3.85 | 3.73 | 3.80 | 3.76 | 0.53% | 150,489 |
| Dec 18, 2025 | 3.67 | 3.78 | 3.64 | 3.78 | 3.74 | 2.72% | 82,079 |
| Dec 17, 2025 | 3.63 | 3.68 | 3.59 | 3.68 | 3.64 | 1.94% | 68,588 |
| Dec 16, 2025 | 3.59 | 3.65 | 3.59 | 3.61 | 3.57 | -1.10% | 118,770 |
| Dec 15, 2025 | 3.63 | 3.69 | 3.60 | 3.65 | 3.61 | -0.54% | 88,429 |
| Dec 12, 2025 | 3.84 | 3.84 | 3.65 | 3.67 | 3.63 | 0.27% | 52,980 |
| Dec 11, 2025 | 3.76 | 3.76 | 3.60 | 3.66 | 3.62 | -1.61% | 411,109 |
| Dec 10, 2025 | 3.83 | 3.84 | 3.67 | 3.72 | 3.68 | -2.36% | 337,671 |
| Dec 9, 2025 | 3.90 | 3.90 | 3.77 | 3.81 | 3.77 | 0.26% | 88,722 |
| Dec 8, 2025 | 3.72 | 3.87 | 3.68 | 3.80 | 3.76 | 1.33% | 267,513 |
| Dec 5, 2025 | 3.78 | 3.78 | 3.65 | 3.75 | 3.71 | -0.27% | 231,944 |
| Dec 4, 2025 | 3.70 | 3.81 | 3.70 | 3.76 | 3.72 | 0.53% | 306,424 |
| Dec 3, 2025 | 3.80 | 3.84 | 3.70 | 3.74 | 3.70 | -1.32% | 1,780,430 |
| Dec 2, 2025 | 3.79 | 3.91 | 3.75 | 3.79 | 3.75 | 1.34% | 281,086 |