Skip to main content
SPDR MSCI World Quality Mix ETF (ASX:QMIX)
Australia flag Australia · Delayed Price · Currency is AUD
35.24
-0.01 (-0.03%)
At close: Dec 5, 2025

ASX:QMIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202535.3035.3035.1935.2435.24-0.03%8,122
Dec 4, 202535.3335.3335.2535.2535.25-0.23%10,009
Dec 3, 202535.3235.3535.2435.3335.330.28%13,247
Dec 2, 202535.3335.4135.2335.2335.23-0.45%10,854
Dec 1, 202535.5235.6035.3135.3935.39-0.34%200,655
Nov 28, 202535.5135.5335.4235.5135.510.17%6,844
Nov 27, 202535.5935.5935.4535.4535.45-0.11%14,678
Nov 26, 202535.6435.6435.4735.4935.490.88%21,258
Nov 25, 202535.2435.2535.1535.1835.180.51%16,285
Nov 24, 202535.1635.1635.0035.0035.000.63%3,642
Nov 21, 202534.9634.9634.6434.7834.78-0.49%13,972
Nov 20, 202534.9735.1434.9534.9534.950.75%8,646
Nov 19, 202534.9034.9034.6934.6934.69-0.60%22,077
Nov 18, 202535.0035.0434.8634.9034.90-0.51%11,794
Nov 17, 202535.1835.2435.0135.0835.08-0.26%11,141
Nov 14, 202535.3435.3435.1035.1735.17-0.48%14,876
Nov 13, 202535.3835.4735.2935.3435.340.11%12,566
Nov 12, 202535.3635.4435.2935.3035.300.66%18,335
Nov 11, 202535.0135.1535.0035.0735.070.63%8,396
Nov 10, 202535.0535.0534.8534.8534.85-0.20%9,475
Nov 7, 202534.9334.9934.8634.9234.920.03%14,413
Nov 6, 202534.9134.9134.8134.9134.910.46%20,368
Nov 5, 202534.8334.8534.7234.7534.750.06%30,440
Nov 4, 202534.8334.8634.7334.7334.73-0.29%9,268
Nov 3, 202534.8534.9434.8034.8334.83-0.14%6,453
Oct 31, 202534.8434.9134.8234.8834.880.52%14,371
Oct 30, 202534.8934.9234.7034.7034.70-0.60%6,874
Oct 29, 202535.0635.0634.8634.9134.91-0.57%19,337
Oct 28, 202535.2135.2435.1135.1135.11-0.45%16,805
Oct 27, 202535.3435.3435.1735.2735.270.57%7,613
Oct 24, 202535.0935.1835.0235.0735.070.03%11,908
Oct 23, 202535.1035.1535.0135.0635.06-0.34%9,887
Oct 22, 202535.1635.2035.1135.1835.180.09%9,651
Oct 21, 202535.1035.2335.1035.1535.150.54%11,088
Oct 20, 202534.8034.9834.8034.9634.960.60%7,932
Oct 17, 202534.7634.8534.7334.7534.75-0.40%16,840
Oct 16, 202534.8534.9834.7934.8934.890.35%10,058
Oct 15, 202534.7134.8334.7134.7734.770.55%16,148
Oct 14, 202534.4634.6334.4434.5834.580.32%14,646
Oct 13, 202534.6034.6034.4234.4734.47-0.46%10,158
Oct 10, 202534.6734.6834.5634.6334.630.26%14,260
Oct 9, 202534.7134.7734.5434.5434.54-0.46%9,913
Oct 8, 202534.6634.7534.6534.7034.700.26%4,967
Oct 7, 202534.6834.6834.5334.6134.61-0.20%5,705
Oct 6, 202534.7634.7934.6034.6834.680.41%7,916
Oct 3, 202534.4734.6334.4734.5434.540.26%8,422
Oct 2, 202534.4534.4634.3834.4534.450.91%15,030
Oct 1, 202534.2234.2534.1434.1434.140.03%9,954
Sep 30, 202534.3034.3134.1334.1334.13-0.50%24,952
Sep 29, 202534.3934.4234.3034.3034.300.20%9,646
Sep 26, 202534.2434.2634.1834.2334.230.20%46,192
Sep 25, 202534.1934.2334.1334.1634.160.32%7,193
Sep 24, 202534.1834.2334.0234.0534.05-0.73%16,622
Sep 23, 202534.2534.3434.2334.3034.300.44%12,170
Sep 22, 202534.1534.1834.0834.1534.150.23%5,923
Sep 19, 202534.0834.1134.0134.0734.070.68%9,530
Sep 18, 202533.8233.9333.7533.8433.840.65%4,828
Sep 17, 202533.5933.6333.5433.6233.62-0.24%18,423
Sep 16, 202533.6633.7633.6633.7033.700.09%42,044
Sep 15, 202533.7133.7133.5933.6733.67-0.33%17,609
Sep 12, 202533.7133.7833.6933.7833.780.27%48,743
Sep 11, 202533.6733.7233.6433.6933.69-0.27%12,050
Sep 10, 202533.8433.8633.7233.7833.780.33%9,252
Sep 9, 202533.8033.8033.6633.6733.67-0.41%6,373
Sep 8, 202533.9633.9633.8133.8133.81-0.50%17,026
Sep 5, 202534.0834.0833.9833.9833.980.59%8,435
Sep 4, 202533.7633.8733.7333.7833.780.36%2,501
Sep 3, 202533.8033.8133.6633.6633.660.57%12,525
Sep 2, 202533.7733.8633.4733.4733.47-0.12%12,477
Sep 1, 202533.9333.9333.5133.5133.51-1.09%10,323
Aug 29, 202534.0534.0533.8333.8833.88-0.32%9,893
Aug 28, 202534.0534.0533.9033.9933.99-0.18%9,127
Aug 27, 202534.1034.1033.9834.0534.05-0.03%18,437
Aug 26, 202534.2534.2533.9134.0634.06-0.44%17,017
Aug 25, 202534.2434.3134.2134.2134.21-0.09%12,381
Aug 22, 202534.3034.3034.1634.2434.24-0.12%5,311
Aug 21, 202534.1434.3634.1434.2834.280.68%12,462
Aug 20, 202533.9334.1333.9334.0534.050.71%10,723
Aug 19, 202533.8533.8933.7933.8133.81-0.03%11,288
Aug 18, 202533.9033.9033.7433.8233.82-0.32%11,992
Aug 15, 202533.8633.9333.8233.9333.931.16%5,318
Aug 14, 202533.4933.5933.4733.5433.54-21,839
Aug 13, 202533.5233.5833.4733.5433.540.36%9,805
Aug 12, 202533.2833.4233.2833.4233.420.12%9,488
Aug 11, 202533.4033.4233.3433.3833.380.72%5,817
Aug 8, 202533.1633.2533.1333.1433.14-0.09%8,934
Aug 7, 202533.2333.2333.1433.1733.17-0.18%15,631
Aug 6, 202533.8433.9233.1333.2333.230.39%18,003
Aug 5, 202533.1433.3733.1033.1033.100.55%6,755
Aug 4, 202532.9232.9432.8632.9232.92-0.84%21,702
Aug 1, 202533.3033.3433.2033.2033.20-0.60%5,842
Jul 31, 202533.5433.5533.4033.4033.400.42%17,942
Jul 30, 202533.2833.3433.2433.2633.260.06%10,281
Jul 29, 202533.3033.3233.2433.2433.24-0.30%10,809
Jul 28, 202533.2633.4133.2433.3433.340.69%25,313
Jul 25, 202533.1133.2533.0633.1133.110.06%11,681
Jul 24, 202533.1833.2033.0733.0933.09-0.06%7,664
Jul 23, 202533.0933.1533.0333.1133.110.30%5,555
Jul 22, 202533.0033.0332.9333.0133.010.09%21,789
Jul 21, 202532.9432.9932.8832.9832.98-0.15%6,277