VanEck MSCI International Quality (Hedged) ETF (ASX:QHAL)
Australia
· Delayed Price · Currency is AUD 53.91
-0.36 (-0.66%)
At close: Mar 6, 2026
ASX:QHAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 54.50 | 54.68 | 54.23 | 54.27 | 54.27 | 0.80% | 140,903 |
| Mar 4, 2026 | 54.39 | 54.39 | 53.82 | 53.84 | 53.84 | -1.05% | 41,469 |
| Mar 3, 2026 | 54.81 | 54.99 | 54.41 | 54.41 | 54.41 | -0.42% | 51,519 |
| Mar 2, 2026 | 54.59 | 54.91 | 54.51 | 54.64 | 54.64 | -0.64% | 93,176 |
| Feb 27, 2026 | 55.30 | 55.40 | 54.81 | 54.99 | 54.99 | -0.51% | 90,383 |
| Feb 26, 2026 | 55.48 | 55.48 | 55.26 | 55.27 | 55.27 | 0.51% | 42,635 |
| Feb 25, 2026 | 55.10 | 55.10 | 54.70 | 54.99 | 54.99 | 0.64% | 49,501 |
| Feb 24, 2026 | 54.63 | 54.70 | 54.56 | 54.64 | 54.64 | 0.35% | 66,770 |
| Feb 23, 2026 | 54.91 | 55.79 | 54.45 | 54.45 | 54.45 | -0.27% | 50,202 |
| Feb 20, 2026 | 54.75 | 54.75 | 54.58 | 54.60 | 54.60 | -0.26% | 33,745 |
| Feb 19, 2026 | 54.66 | 55.08 | 54.65 | 54.74 | 54.74 | 0.48% | 59,403 |
| Feb 18, 2026 | 54.40 | 54.58 | 54.37 | 54.48 | 54.48 | 0.89% | 56,367 |
| Feb 17, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -0.55% | 42,884 |
| Feb 16, 2026 | 54.78 | 54.78 | 54.22 | 54.30 | 54.30 | 0.07% | 46,221 |
| Feb 13, 2026 | 54.45 | 54.45 | 54.13 | 54.26 | 54.26 | -1.26% | 82,388 |
| Feb 12, 2026 | 55.37 | 55.37 | 54.79 | 54.95 | 54.95 | 0.13% | 58,855 |
| Feb 11, 2026 | 55.11 | 55.12 | 54.80 | 54.88 | 54.88 | 0.09% | 44,542 |
| Feb 10, 2026 | 54.72 | 54.97 | 54.72 | 54.83 | 54.83 | 0.20% | 59,063 |
| Feb 9, 2026 | 54.51 | 55.04 | 54.51 | 54.72 | 54.72 | 2.17% | 69,898 |
| Feb 6, 2026 | 53.15 | 53.78 | 53.15 | 53.56 | 53.56 | -1.03% | 106,206 |
| Feb 5, 2026 | 54.20 | 54.39 | 54.03 | 54.12 | 54.12 | -0.18% | 47,456 |
| Feb 4, 2026 | 54.55 | 54.89 | 54.22 | 54.22 | 54.22 | -1.33% | 117,987 |
| Feb 3, 2026 | 54.99 | 55.26 | 54.45 | 54.95 | 54.95 | 1.85% | 73,529 |
| Feb 2, 2026 | 54.79 | 54.79 | 53.82 | 53.95 | 53.95 | -1.10% | 65,575 |
| Jan 30, 2026 | 54.74 | 54.92 | 54.35 | 54.55 | 54.55 | -0.20% | 92,397 |
| Jan 29, 2026 | 54.56 | 54.75 | 54.50 | 54.66 | 54.66 | -0.02% | 89,949 |
| Jan 28, 2026 | 54.63 | 54.80 | 54.63 | 54.67 | 54.67 | -0.05% | 123,594 |
| Jan 27, 2026 | 54.79 | 54.82 | 54.46 | 54.70 | 54.70 | 0.51% | 396,726 |
| Jan 23, 2026 | 54.19 | 54.42 | 54.08 | 54.42 | 54.42 | 0.46% | 61,336 |
| Jan 22, 2026 | 54.37 | 54.38 | 53.80 | 54.17 | 54.17 | 1.04% | 33,589 |
| Jan 21, 2026 | 53.78 | 53.79 | 53.40 | 53.61 | 53.61 | -0.32% | 62,748 |
| Jan 20, 2026 | 53.96 | 54.02 | 53.77 | 53.78 | 53.78 | -0.46% | 36,953 |
| Jan 19, 2026 | 54.42 | 54.42 | 54.00 | 54.03 | 54.03 | -0.72% | 85,948 |
| Jan 16, 2026 | 54.42 | 54.53 | 54.41 | 54.42 | 54.42 | 0.44% | 24,832 |
| Jan 15, 2026 | 54.21 | 54.25 | 54.14 | 54.18 | 54.18 | -0.06% | 43,626 |
| Jan 14, 2026 | 54.50 | 54.50 | 54.01 | 54.21 | 54.21 | -0.59% | 41,257 |
| Jan 13, 2026 | 54.57 | 54.57 | 54.45 | 54.53 | 54.53 | 0.57% | 27,435 |
| Jan 12, 2026 | 54.19 | 55.03 | 54.19 | 54.22 | 54.22 | 0.44% | 30,468 |
| Jan 9, 2026 | 54.55 | 54.60 | 53.89 | 53.98 | 53.98 | 0.26% | 27,976 |
| Jan 8, 2026 | 54.15 | 54.15 | 53.84 | 53.84 | 53.84 | -0.46% | 44,556 |
| Jan 7, 2026 | 54.65 | 54.65 | 54.09 | 54.09 | 54.09 | 0.75% | 33,095 |
| Jan 6, 2026 | 53.64 | 53.70 | 53.57 | 53.69 | 53.69 | 0.81% | 19,461 |
| Jan 5, 2026 | 53.00 | 53.37 | 53.00 | 53.26 | 53.26 | 0.17% | 17,630 |
| Jan 2, 2026 | 54.50 | 54.50 | 53.06 | 53.17 | 53.17 | -0.13% | 12,762 |
| Dec 31, 2025 | 53.35 | 53.39 | 53.20 | 53.24 | 53.24 | -0.24% | 31,306 |
| Dec 30, 2025 | 53.86 | 53.87 | 53.32 | 53.37 | 53.37 | -0.41% | 22,267 |
| Dec 29, 2025 | 53.29 | 53.97 | 53.29 | 53.59 | 53.59 | 0.87% | 19,415 |
| Dec 24, 2025 | 53.32 | 53.32 | 53.13 | 53.13 | 53.13 | 0.28% | 80,037 |
| Dec 23, 2025 | 53.10 | 53.23 | 52.98 | 52.98 | 52.98 | -0.04% | 124,990 |
| Dec 22, 2025 | 52.93 | 53.12 | 52.93 | 53.00 | 53.00 | 0.82% | 42,537 |
| Dec 19, 2025 | 52.79 | 52.79 | 52.46 | 52.57 | 52.57 | 0.75% | 68,055 |
| Dec 18, 2025 | 52.52 | 52.52 | 52.10 | 52.18 | 52.18 | -0.80% | 64,677 |
| Dec 17, 2025 | 52.65 | 52.68 | 52.51 | 52.60 | 52.60 | -0.09% | 50,655 |
| Dec 16, 2025 | 52.90 | 52.96 | 52.61 | 52.65 | 52.65 | -0.42% | 36,713 |
| Dec 15, 2025 | 53.10 | 53.11 | 52.69 | 52.87 | 52.87 | -0.49% | 185,195 |
| Dec 12, 2025 | 53.09 | 53.28 | 53.01 | 53.13 | 53.13 | 1.34% | 84,316 |
| Dec 11, 2025 | 52.58 | 52.93 | 52.34 | 52.43 | 52.43 | -0.13% | 101,783 |
| Dec 10, 2025 | 52.62 | 52.72 | 52.50 | 52.50 | 52.50 | -0.38% | 76,311 |
| Dec 9, 2025 | 52.79 | 52.85 | 52.70 | 52.70 | 52.70 | -0.53% | 53,603 |
| Dec 8, 2025 | 52.98 | 53.49 | 52.89 | 52.98 | 52.98 | - | 57,514 |
| Dec 5, 2025 | 52.97 | 53.50 | 52.90 | 52.98 | 52.98 | 0.02% | 157,104 |
| Dec 4, 2025 | 52.91 | 53.09 | 52.87 | 52.97 | 52.97 | 0.21% | 43,463 |
| Dec 3, 2025 | 53.00 | 53.00 | 52.76 | 52.86 | 52.86 | 0.63% | 42,861 |
| Dec 2, 2025 | 52.60 | 52.64 | 52.50 | 52.53 | 52.53 | 0.32% | 52,665 |
| Dec 1, 2025 | 52.55 | 52.98 | 52.36 | 52.36 | 52.36 | -0.49% | 47,589 |
| Nov 28, 2025 | 52.80 | 52.83 | 52.62 | 52.62 | 52.62 | -0.34% | 70,492 |
| Nov 27, 2025 | 53.00 | 53.00 | 52.65 | 52.80 | 52.80 | 0.51% | 51,486 |
| Nov 26, 2025 | 52.30 | 52.56 | 52.30 | 52.53 | 52.53 | 1.49% | 59,964 |
| Nov 25, 2025 | 52.19 | 52.20 | 51.68 | 51.76 | 51.76 | 0.74% | 53,326 |
| Nov 24, 2025 | 50.66 | 51.64 | 50.65 | 51.38 | 51.38 | 1.42% | 50,327 |
| Nov 21, 2025 | 50.68 | 50.78 | 50.40 | 50.66 | 50.66 | -2.16% | 63,493 |
| Nov 20, 2025 | 51.79 | 51.79 | 51.55 | 51.78 | 51.78 | 1.93% | 104,529 |
| Nov 19, 2025 | 50.89 | 51.03 | 50.77 | 50.80 | 50.80 | -0.24% | 81,649 |
| Nov 18, 2025 | 51.80 | 51.80 | 50.82 | 50.92 | 50.92 | -1.77% | 41,056 |
| Nov 17, 2025 | 52.00 | 52.00 | 51.66 | 51.84 | 51.84 | 0.35% | 35,283 |
| Nov 14, 2025 | 52.10 | 52.10 | 51.66 | 51.66 | 51.66 | -1.64% | 76,796 |
| Nov 13, 2025 | 52.43 | 52.58 | 52.32 | 52.52 | 52.52 | 0.31% | 55,310 |
| Nov 12, 2025 | 52.24 | 52.49 | 52.24 | 52.36 | 52.36 | 0.67% | 25,429 |
| Nov 11, 2025 | 52.13 | 52.18 | 52.01 | 52.01 | 52.01 | 0.81% | 40,417 |
| Nov 10, 2025 | 51.55 | 51.67 | 51.47 | 51.59 | 51.59 | 0.49% | 47,398 |
| Nov 7, 2025 | 52.00 | 52.01 | 51.26 | 51.34 | 51.34 | -0.79% | 43,084 |
| Nov 6, 2025 | 51.83 | 51.95 | 51.74 | 51.75 | 51.75 | 0.41% | 90,439 |
| Nov 5, 2025 | 52.05 | 52.05 | 51.29 | 51.54 | 51.54 | -0.69% | 72,549 |
| Nov 4, 2025 | 52.30 | 52.30 | 51.88 | 51.90 | 51.90 | -0.59% | 63,617 |
| Nov 3, 2025 | 52.45 | 52.45 | 52.20 | 52.21 | 52.21 | -0.48% | 43,147 |
| Oct 31, 2025 | 52.49 | 52.50 | 52.38 | 52.46 | 52.46 | -0.17% | 77,317 |
| Oct 30, 2025 | 52.61 | 52.85 | 52.47 | 52.55 | 52.55 | -0.47% | 65,356 |
| Oct 29, 2025 | 52.70 | 52.80 | 52.53 | 52.80 | 52.80 | 0.55% | 106,721 |
| Oct 28, 2025 | 52.60 | 52.74 | 52.51 | 52.51 | 52.51 | 0.21% | 51,558 |
| Oct 27, 2025 | 52.30 | 52.54 | 52.29 | 52.40 | 52.40 | 1.16% | 115,859 |
| Oct 24, 2025 | 51.77 | 51.94 | 51.77 | 51.80 | 51.80 | 0.54% | 58,029 |
| Oct 23, 2025 | 51.65 | 51.65 | 51.45 | 51.52 | 51.52 | -0.79% | 79,776 |
| Oct 22, 2025 | 51.86 | 51.97 | 51.77 | 51.93 | 51.93 | 0.33% | 62,974 |
| Oct 21, 2025 | 51.82 | 51.95 | 51.76 | 51.76 | 51.76 | 0.76% | 32,218 |
| Oct 20, 2025 | 51.28 | 51.39 | 51.17 | 51.37 | 51.37 | 1.28% | 77,439 |
| Oct 17, 2025 | 50.94 | 50.94 | 50.70 | 50.72 | 50.72 | -0.90% | 35,660 |
| Oct 16, 2025 | 51.23 | 51.32 | 51.07 | 51.18 | 51.18 | 0.08% | 88,673 |
| Oct 15, 2025 | 51.00 | 51.16 | 50.98 | 51.14 | 51.14 | 0.87% | 39,384 |
| Oct 14, 2025 | 51.07 | 51.60 | 50.70 | 50.70 | 50.70 | -0.51% | 71,908 |
| Oct 13, 2025 | 50.96 | 51.04 | 50.82 | 50.96 | 50.96 | -1.34% | 90,279 |