VanEck MSCI International Quality (Hedged) ETF (ASX:QHAL)
Australia
· Delayed Price · Currency is AUD 52.98
+0.01 (0.02%)
At close: Dec 5, 2025
ASX:QHAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 51.80 | 51.80 | 51.63 | 51.65 | 51.65 | -0.29% | 45,689 |
| Oct 9, 2025 | 51.83 | 51.91 | 51.76 | 51.80 | 51.80 | 0.48% | 36,526 |
| Oct 8, 2025 | 51.71 | 51.71 | 51.50 | 51.55 | 51.55 | -0.33% | 47,701 |
| Oct 7, 2025 | 51.75 | 51.84 | 51.72 | 51.72 | 51.72 | 0.17% | 54,063 |
| Oct 6, 2025 | 51.71 | 51.75 | 51.63 | 51.63 | 51.63 | 0.14% | 40,021 |
| Oct 3, 2025 | 51.50 | 51.68 | 51.48 | 51.56 | 51.56 | 0.57% | 60,817 |
| Oct 2, 2025 | 51.20 | 51.35 | 51.20 | 51.27 | 51.27 | 1.22% | 34,511 |
| Oct 1, 2025 | 50.69 | 50.82 | 50.65 | 50.65 | 50.65 | 0.20% | 46,210 |
| Sep 30, 2025 | 50.60 | 50.69 | 50.55 | 50.55 | 50.55 | 0.12% | 32,191 |
| Sep 29, 2025 | 50.48 | 50.66 | 50.47 | 50.49 | 50.49 | 0.32% | 32,996 |
| Sep 26, 2025 | 50.40 | 50.40 | 50.25 | 50.33 | 50.33 | -0.28% | 28,120 |
| Sep 25, 2025 | 50.68 | 50.68 | 50.47 | 50.47 | 50.47 | -0.51% | 42,564 |
| Sep 24, 2025 | 50.90 | 50.91 | 50.69 | 50.73 | 50.73 | -0.67% | 43,586 |
| Sep 23, 2025 | 50.94 | 51.07 | 50.94 | 51.07 | 51.07 | 0.75% | 45,283 |
| Sep 22, 2025 | 50.71 | 50.85 | 50.69 | 50.69 | 50.69 | 0.24% | 51,920 |
| Sep 19, 2025 | 50.68 | 50.74 | 50.56 | 50.57 | 50.57 | 0.34% | 50,314 |
| Sep 18, 2025 | 50.40 | 50.49 | 50.35 | 50.40 | 50.40 | 0.46% | 98,995 |
| Sep 17, 2025 | 50.21 | 50.30 | 50.16 | 50.17 | 50.17 | -0.20% | 35,110 |
| Sep 16, 2025 | 50.22 | 50.41 | 50.20 | 50.27 | 50.27 | 0.54% | 56,851 |
| Sep 15, 2025 | 50.14 | 50.14 | 49.95 | 50.00 | 50.00 | -0.14% | 63,631 |
| Sep 12, 2025 | 50.09 | 50.18 | 50.06 | 50.07 | 50.07 | 0.76% | 51,229 |
| Sep 11, 2025 | 49.78 | 49.91 | 49.69 | 49.69 | 49.69 | -0.52% | 47,645 |
| Sep 10, 2025 | 49.87 | 49.96 | 49.87 | 49.95 | 49.95 | 0.38% | 35,621 |
| Sep 9, 2025 | 49.92 | 49.92 | 49.76 | 49.76 | 49.76 | 0.02% | 31,813 |
| Sep 8, 2025 | 49.98 | 49.98 | 49.75 | 49.75 | 49.75 | -0.30% | 41,243 |
| Sep 5, 2025 | 49.81 | 49.90 | 49.81 | 49.90 | 49.90 | 0.79% | 72,740 |
| Sep 4, 2025 | 49.35 | 49.51 | 49.35 | 49.51 | 49.51 | 1.08% | 67,913 |
| Sep 3, 2025 | 49.15 | 49.17 | 48.98 | 48.98 | 48.98 | -0.35% | 92,924 |
| Sep 2, 2025 | 49.25 | 49.35 | 49.14 | 49.15 | 49.15 | -0.06% | 97,758 |
| Sep 1, 2025 | 49.43 | 49.46 | 49.18 | 49.18 | 49.18 | -0.71% | 52,314 |
| Aug 29, 2025 | 49.48 | 49.58 | 49.45 | 49.53 | 49.53 | 0.41% | 68,141 |
| Aug 28, 2025 | 49.34 | 49.48 | 49.27 | 49.33 | 49.33 | -0.02% | 23,765 |
| Aug 27, 2025 | 49.37 | 49.46 | 49.34 | 49.34 | 49.34 | 0.20% | 56,682 |
| Aug 26, 2025 | 49.25 | 49.34 | 49.10 | 49.24 | 49.24 | -0.42% | 53,453 |
| Aug 25, 2025 | 49.45 | 49.56 | 49.30 | 49.45 | 49.45 | 1.27% | 39,290 |
| Aug 22, 2025 | 49.10 | 49.10 | 48.83 | 48.83 | 48.83 | -0.55% | 153,380 |
| Aug 21, 2025 | 49.07 | 49.20 | 49.04 | 49.10 | 49.10 | 0.24% | 43,428 |
| Aug 20, 2025 | 49.09 | 49.14 | 48.97 | 48.98 | 48.98 | -0.55% | 79,264 |
| Aug 19, 2025 | 49.35 | 49.36 | 49.24 | 49.25 | 49.25 | -0.04% | 60,871 |
| Aug 18, 2025 | 49.40 | 49.42 | 49.27 | 49.27 | 49.27 | -0.36% | 48,862 |
| Aug 15, 2025 | 49.30 | 49.45 | 49.19 | 49.45 | 49.45 | 0.41% | 70,880 |
| Aug 14, 2025 | 49.26 | 49.33 | 49.22 | 49.25 | 49.25 | 0.35% | 56,073 |
| Aug 13, 2025 | 49.11 | 49.20 | 49.08 | 49.08 | 49.08 | 0.93% | 77,380 |
| Aug 12, 2025 | 48.75 | 48.76 | 48.59 | 48.63 | 48.63 | -0.29% | 133,803 |
| Aug 11, 2025 | 48.71 | 48.90 | 48.71 | 48.77 | 48.77 | 0.81% | 76,084 |
| Aug 8, 2025 | 48.56 | 48.56 | 48.38 | 48.38 | 48.38 | -0.27% | 70,664 |
| Aug 7, 2025 | 48.46 | 48.57 | 48.46 | 48.51 | 48.51 | 0.35% | 27,884 |
| Aug 6, 2025 | 48.19 | 48.38 | 48.11 | 48.34 | 48.34 | -0.39% | 57,384 |
| Aug 5, 2025 | 48.53 | 48.69 | 48.50 | 48.53 | 48.53 | 1.34% | 45,756 |
| Aug 4, 2025 | 47.90 | 47.96 | 47.78 | 47.89 | 47.89 | -0.75% | 58,082 |
| Aug 1, 2025 | 49.00 | 49.00 | 48.25 | 48.25 | 48.25 | -1.53% | 58,873 |
| Jul 31, 2025 | 49.03 | 49.14 | 48.94 | 49.00 | 49.00 | 0.60% | 66,811 |
| Jul 30, 2025 | 48.81 | 48.81 | 48.59 | 48.71 | 48.71 | -0.59% | 51,206 |
| Jul 29, 2025 | 48.96 | 49.04 | 48.96 | 49.00 | 49.00 | -0.39% | 39,894 |
| Jul 28, 2025 | 49.13 | 49.30 | 49.12 | 49.19 | 49.19 | 0.59% | 38,058 |
| Jul 25, 2025 | 48.96 | 49.01 | 48.90 | 48.90 | 48.90 | 0.08% | 47,826 |
| Jul 24, 2025 | 48.87 | 48.98 | 48.85 | 48.86 | 48.86 | 0.68% | 42,328 |
| Jul 23, 2025 | 48.44 | 48.56 | 48.40 | 48.53 | 48.53 | 0.37% | 32,349 |
| Jul 22, 2025 | 48.39 | 48.45 | 48.32 | 48.35 | 48.35 | 0.02% | 44,140 |
| Jul 21, 2025 | 48.50 | 48.50 | 48.31 | 48.34 | 48.34 | -0.29% | 34,941 |