ASX:QAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	40.70	41.00	39.85	40.45	40.45	-0.57%	103,841
Mar 6, 2026	40.39	40.83	40.30	40.68	40.68	-1.02%	107,527
Mar 5, 2026	40.90	41.25	40.88	41.10	41.10	0.32%	54,951
Mar 4, 2026	40.59	41.21	40.00	40.97	40.97	-3.83%	302,302
Mar 3, 2026	42.34	42.74	42.27	42.60	42.60	0.24%	222,274
Mar 2, 2026	42.50	43.98	42.15	42.50	42.50	3.21%	177,100
Feb 27, 2026	41.28	41.31	41.05	41.18	41.18	-0.17%	64,121
Feb 26, 2026	41.14	41.30	40.95	41.25	41.25	0.12%	67,423
Feb 25, 2026	40.98	41.26	40.77	41.20	41.20	0.34%	101,794
Feb 24, 2026	41.50	41.75	40.96	41.06	41.06	0.15%	111,861
Feb 23, 2026	40.60	41.16	40.58	41.00	41.00	3.12%	123,190
Feb 20, 2026	39.66	39.88	39.64	39.76	39.76	0.33%	107,433
Feb 19, 2026	39.27	39.63	39.27	39.63	39.63	0.99%	66,786
Feb 18, 2026	38.96	39.30	38.62	39.24	39.24	-0.08%	113,337
Feb 17, 2026	39.62	39.70	39.17	39.27	39.27	-0.71%	164,568
Feb 16, 2026	39.81	39.97	39.50	39.55	39.55	0.13%	107,836
Feb 13, 2026	39.26	39.70	38.88	39.50	39.50	-1.94%	180,697
Feb 12, 2026	40.42	40.47	40.07	40.28	40.28	0.55%	137,099
Feb 11, 2026	39.95	40.19	39.94	40.06	40.06	0.28%	82,390
Feb 10, 2026	40.18	40.32	39.71	39.95	39.95	0.20%	154,251
Feb 9, 2026	39.19	40.12	39.18	39.87	39.87	3.88%	187,216
Feb 6, 2026	38.73	38.73	37.10	38.38	38.38	-0.90%	216,905
Feb 5, 2026	39.90	39.97	38.21	38.73	38.73	-4.16%	620,050
Feb 4, 2026	39.50	40.41	39.18	40.41	40.41	5.21%	688,567
Feb 3, 2026	37.24	38.72	37.24	38.41	38.41	3.14%	416,773
Feb 2, 2026	39.50	39.50	36.67	37.24	37.24	-9.87%	534,514
Jan 30, 2026	44.09	44.09	40.76	41.32	41.32	-6.64%	585,357
Jan 29, 2026	43.14	44.49	43.00	44.26	44.26	5.89%	957,841
Jan 28, 2026	41.02	41.80	41.02	41.80	41.80	3.49%	326,794
Jan 27, 2026	40.00	40.52	39.95	40.39	40.39	2.07%	247,441
Jan 23, 2026	39.00	39.93	39.00	39.57	39.57	3.29%	128,279
Jan 22, 2026	38.77	38.77	38.15	38.31	38.31	-1.42%	82,699
Jan 21, 2026	38.00	38.88	38.00	38.86	38.86	3.63%	117,683
Jan 20, 2026	37.50	37.50	37.23	37.50	37.50	0.59%	57,387
Jan 19, 2026	36.71	37.48	36.71	37.28	37.28	1.55%	219,421
Jan 16, 2026	36.73	36.90	36.69	36.71	36.71	0.08%	67,011
Jan 15, 2026	37.05	37.06	36.59	36.68	36.68	-1.00%	77,467
Jan 14, 2026	36.80	37.05	36.67	37.05	37.05	0.90%	76,677
Jan 13, 2026	36.70	36.80	36.55	36.72	36.72	0.52%	126,369
Jan 12, 2026	36.50	36.74	36.07	36.53	36.53	2.38%	145,604
Jan 9, 2026	35.60	35.83	35.51	35.68	35.68	0.76%	32,742
Jan 8, 2026	35.68	35.69	35.40	35.41	35.41	-0.78%	55,022
Jan 7, 2026	36.01	36.01	35.68	35.69	35.69	-0.08%	51,263
Jan 6, 2026	35.71	35.73	35.42	35.72	35.72	1.48%	72,551
Jan 5, 2026	35.00	35.30	34.65	35.20	35.20	0.63%	105,968
Jan 2, 2026	35.08	35.08	34.60	34.98	34.98	0.66%	28,610
Dec 31, 2025	35.17	35.17	34.62	34.75	34.75	-0.29%	109,275
Dec 30, 2025	36.00	36.00	34.56	34.85	34.85	-3.41%	72,232
Dec 29, 2025	36.10	36.39	35.76	36.08	36.08	0.73%	100,760
Dec 24, 2025	35.88	36.17	35.82	35.82	35.82	-0.11%	101,110
Dec 23, 2025	35.50	35.98	35.50	35.86	35.86	1.99%	127,244
Dec 22, 2025	34.67	35.20	34.67	35.16	35.16	1.85%	74,735
Dec 19, 2025	34.74	34.74	34.50	34.52	34.52	-0.32%	69,781
Dec 18, 2025	35.00	35.00	34.58	34.63	34.63	0.06%	38,017
Dec 17, 2025	34.34	34.99	34.34	34.61	34.61	0.96%	55,462
Dec 16, 2025	34.80	34.80	34.23	34.28	34.28	-1.01%	47,840
Dec 15, 2025	34.50	34.64	34.38	34.63	34.63	1.38%	79,660
Dec 12, 2025	34.22	34.27	34.12	34.16	34.16	1.30%	55,563
Dec 11, 2025	34.00	34.00	33.68	33.72	33.72	0.27%	69,472
Dec 10, 2025	33.66	33.75	33.63	33.63	33.63	0.48%	67,010
Dec 9, 2025	33.78	33.78	33.47	33.47	33.47	-0.65%	56,211
Dec 8, 2025	34.00	34.00	33.54	33.69	33.69	-0.12%	86,188
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