ASX:QAU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.54	36.63	36.39	36.58	-	-0.68%	75,363
Apr 28, 2026	37.29	37.35	36.75	36.83	36.83	-1.58%	68,780
Apr 27, 2026	37.21	37.57	37.12	37.42	37.42	0.62%	29,667
Apr 24, 2026	37.29	37.43	37.01	37.19	37.19	-0.61%	53,770
Apr 23, 2026	37.60	37.73	37.30	37.42	37.42	-0.98%	99,774
Apr 22, 2026	37.67	37.90	37.63	37.79	37.79	-0.53%	74,005
Apr 21, 2026	38.26	38.36	37.99	37.99	37.99	-0.11%	24,417
Apr 20, 2026	37.77	38.23	37.72	38.03	38.03	0.03%	41,919
Apr 17, 2026	38.11	38.18	37.88	38.02	38.02	-0.71%	92,293
Apr 16, 2026	38.29	38.45	38.25	38.29	38.29	0.05%	36,665
Apr 15, 2026	38.41	38.68	38.27	38.27	38.27	1.08%	69,397
Apr 14, 2026	37.79	37.97	37.76	37.86	37.86	0.91%	154,428
Apr 13, 2026	37.13	37.56	37.07	37.52	37.52	-0.77%	87,359
Apr 10, 2026	37.86	37.95	37.70	37.81	37.81	0.96%	33,449
Apr 9, 2026	37.50	37.62	37.34	37.45	37.45	-2.27%	45,759
Apr 8, 2026	38.37	38.56	38.05	38.32	38.32	3.90%	173,532
Apr 7, 2026	37.03	37.08	36.73	36.88	36.88	-0.54%	96,601
Apr 2, 2026	38.00	38.14	36.98	37.08	37.08	-0.27%	233,724
Apr 1, 2026	37.17	37.50	37.07	37.18	37.18	2.76%	221,370
Mar 31, 2026	35.90	36.66	35.61	36.18	36.18	1.15%	99,075
Mar 30, 2026	35.63	35.80	35.10	35.77	35.77	1.36%	183,470
Mar 27, 2026	35.01	35.33	34.75	35.29	35.29	-1.53%	222,425
Mar 26, 2026	35.90	36.50	35.66	35.84	35.84	-1.48%	64,679
Mar 25, 2026	35.52	36.50	35.50	36.38	36.38	6.37%	701,843
Mar 24, 2026	35.10	35.33	34.17	34.20	34.20	-1.44%	296,904
Mar 23, 2026	35.55	35.77	34.30	34.70	34.70	-7.24%	696,591
Mar 20, 2026	36.88	37.60	35.81	37.41	37.41	-2.86%	367,507
Mar 19, 2026	38.33	38.64	38.33	38.51	38.51	-2.80%	108,849
Mar 18, 2026	39.72	39.84	39.58	39.62	39.62	-0.95%	61,533
Mar 17, 2026	39.74	40.03	39.69	40.00	40.00	0.50%	66,517
Mar 16, 2026	39.93	39.97	39.44	39.80	39.80	-1.83%	88,355
Mar 13, 2026	40.44	40.72	40.44	40.54	40.54	-0.78%	42,542
Mar 12, 2026	41.00	41.10	40.73	40.86	40.86	-1.11%	101,216
Mar 11, 2026	41.19	41.49	41.19	41.32	41.32	0.71%	159,117
Mar 10, 2026	40.88	41.18	40.74	41.03	41.03	1.43%	71,302
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