ASX:QMIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.19	34.33	34.19	34.31	34.31	-0.29%	21,381
Apr 27, 2026	34.45	34.46	34.39	34.41	34.41	0.06%	11,096
Apr 24, 2026	34.54	34.55	34.39	34.39	34.39	0.23%	5,752
Apr 23, 2026	34.26	34.42	34.24	34.31	34.31	-0.20%	11,096
Apr 22, 2026	34.50	34.50	34.37	34.38	34.38	-0.78%	4,904
Apr 21, 2026	34.61	34.66	34.54	34.65	34.65	0.55%	12,876
Apr 20, 2026	34.49	34.57	34.46	34.46	34.46	0.15%	10,237
Apr 17, 2026	34.46	34.46	34.33	34.41	34.41	0.29%	10,420
Apr 16, 2026	34.40	34.40	34.26	34.31	34.31	-0.26%	8,761
Apr 15, 2026	34.52	34.54	34.40	34.40	34.40	-0.35%	9,409
Apr 14, 2026	34.47	34.55	34.44	34.52	34.52	0.82%	18,423
Apr 13, 2026	34.42	34.42	34.24	34.24	34.24	-0.52%	8,306
Apr 10, 2026	34.46	34.51	34.37	34.42	34.42	-0.06%	12,544
Apr 9, 2026	34.55	34.56	34.40	34.44	34.44	0.17%	13,877
Apr 8, 2026	34.21	34.45	34.17	34.38	34.38	0.50%	12,872
Apr 7, 2026	34.35	34.35	34.20	34.21	34.21	0.77%	5,177
Apr 2, 2026	34.16	34.22	33.94	33.95	33.95	-0.41%	9,829
Apr 1, 2026	34.00	34.10	33.86	34.09	34.09	1.28%	103,528
Mar 31, 2026	33.47	33.84	33.47	33.66	33.66	0.57%	41,319
Mar 30, 2026	33.46	33.48	33.30	33.47	33.47	-1.06%	16,719
Mar 27, 2026	33.81	33.88	33.78	33.83	33.83	0.06%	67,376
Mar 26, 2026	34.90	34.90	33.74	33.81	33.81	-	10,077
Mar 25, 2026	33.65	33.81	33.59	33.81	33.81	1.50%	9,437
Mar 24, 2026	33.43	33.43	33.26	33.31	33.31	1.00%	11,862
Mar 23, 2026	32.96	33.04	32.86	32.98	32.98	-0.60%	25,109
Mar 20, 2026	33.25	33.28	33.15	33.18	33.18	-0.78%	35,133
Mar 19, 2026	33.52	33.52	33.38	33.44	33.44	-0.54%	11,534
Mar 18, 2026	33.68	33.80	33.61	33.62	33.62	-0.33%	12,002
Mar 17, 2026	33.75	33.81	33.60	33.73	33.73	-0.27%	14,267
Mar 16, 2026	33.88	33.88	33.76	33.82	33.82	0.51%	4,726
Mar 13, 2026	34.00	34.00	33.59	33.65	33.65	0.66%	10,289
Mar 12, 2026	33.57	33.57	33.35	33.43	33.43	-1.15%	5,997
Mar 11, 2026	33.89	33.92	33.76	33.82	33.82	-0.56%	5,236
Mar 10, 2026	34.00	34.13	34.00	34.01	34.01	1.01%	10,724
Mar 9, 2026	34.63	34.63	33.65	33.67	33.67	-2.77%	36,276
Mar 6, 2026	34.59	34.67	34.49	34.63	34.63	-0.26%	11,123
Mar 5, 2026	34.77	34.79	34.64	34.72	34.72	0.12%	4,801
Mar 4, 2026	34.67	34.81	34.58	34.68	34.68	0.29%	30,453
Mar 3, 2026	34.88	34.96	34.58	34.58	34.58	-1.12%	11,396
Mar 2, 2026	34.99	35.07	34.86	34.97	34.97	0.43%	23,855
Feb 27, 2026	34.95	35.00	34.82	34.82	34.82	-0.11%	13,027
Feb 26, 2026	35.30	35.30	34.86	34.86	34.86	-0.29%	18,609
Feb 25, 2026	35.12	35.12	34.89	34.96	34.96	-0.09%	36,280
Feb 24, 2026	34.95	34.99	34.87	34.99	34.99	0.29%	12,473
Feb 23, 2026	35.49	35.49	34.78	34.89	34.89	-0.23%	7,237
Feb 20, 2026	34.95	35.09	34.88	34.97	34.97	-0.26%	29,226
Feb 19, 2026	34.94	35.07	34.92	35.06	35.06	0.63%	10,333
Feb 18, 2026	34.67	34.84	34.67	34.84	34.84	0.37%	7,579
Feb 17, 2026	34.76	34.83	34.71	34.71	34.71	-0.14%	10,979
Feb 16, 2026	34.78	34.92	34.68	34.76	34.76	0.52%	9,497
Feb 13, 2026	34.60	34.69	34.58	34.58	34.58	-0.43%	12,145
Feb 12, 2026	34.77	34.85	34.70	34.73	34.73	-0.12%	20,046
Feb 11, 2026	34.86	34.94	34.72	34.77	34.77	-0.32%	14,379
Feb 10, 2026	34.85	34.88	34.72	34.88	34.88	0.09%	7,508
Feb 9, 2026	35.00	35.16	34.85	34.85	34.85	0.75%	10,567
Feb 6, 2026	34.78	34.82	34.59	34.59	34.59	-0.46%	7,230
Feb 5, 2026	34.87	34.91	34.75	34.75	34.75	0.52%	12,831
Feb 4, 2026	34.63	34.69	34.57	34.57	34.57	-0.83%	5,835
Feb 3, 2026	34.95	35.02	34.66	34.86	34.86	0.90%	10,142
Feb 2, 2026	34.70	34.76	34.53	34.55	34.55	-0.20%	16,544
Jan 30, 2026	34.49	34.63	34.43	34.62	34.62	1.20%	8,789
Jan 29, 2026	34.56	34.56	34.21	34.21	34.21	-1.78%	25,628
Jan 28, 2026	34.80	34.83	34.70	34.83	34.83	-0.71%	21,121
Jan 27, 2026	35.00	35.08	34.87	35.08	35.08	0.14%	14,824
Jan 23, 2026	35.10	35.12	35.00	35.03	35.03	-0.20%	8,729
Jan 22, 2026	35.38	35.39	35.10	35.10	35.10	-0.11%	17,784
Jan 21, 2026	35.26	35.26	35.08	35.14	35.14	-0.34%	6,912
Jan 20, 2026	35.46	35.47	35.26	35.26	35.26	-0.82%	7,428
Jan 19, 2026	35.71	35.72	35.55	35.55	35.55	-0.45%	11,259
Jan 16, 2026	36.00	36.00	35.68	35.71	35.71	-0.11%	5,941
Jan 15, 2026	35.69	35.80	35.69	35.75	35.75	0.42%	4,102
Jan 14, 2026	35.55	35.68	35.53	35.60	35.60	0.06%	29,716
Jan 13, 2026	35.38	35.59	35.38	35.58	35.58	0.17%	4,933
Jan 12, 2026	35.55	35.62	35.45	35.52	35.52	0.42%	4,793
Jan 9, 2026	35.38	35.39	35.31	35.37	35.37	0.63%	9,881
Jan 8, 2026	35.10	35.19	35.09	35.15	35.15	0.09%	10,284
Jan 7, 2026	35.26	35.35	35.10	35.12	35.12	-0.14%	5,798
Jan 6, 2026	35.09	35.19	35.09	35.17	35.17	0.23%	8,853
Jan 5, 2026	34.96	35.12	34.96	35.09	35.09	0.43%	14,433
Jan 2, 2026	34.80	35.04	34.80	34.94	34.94	-	8,045
Dec 31, 2025	35.07	35.07	34.92	34.94	34.94	-0.20%	34,700
Dec 30, 2025	35.11	35.11	34.94	35.01	35.01	-0.45%	21,764
Dec 29, 2025	35.11	35.32	35.07	35.17	34.94	0.17%	7,423
Dec 24, 2025	35.24	35.24	35.11	35.11	34.88	-0.62%	9,922
Dec 23, 2025	35.34	35.37	35.26	35.33	35.10	-0.14%	5,604
Dec 22, 2025	35.48	35.49	35.31	35.38	35.15	0.31%	18,282
Dec 19, 2025	35.23	35.27	35.20	35.27	35.04	0.20%	8,410
Dec 18, 2025	35.19	35.21	35.11	35.20	34.97	0.37%	18,988
Dec 17, 2025	35.20	35.20	35.07	35.07	34.84	-0.37%	9,127
Dec 16, 2025	35.27	35.35	35.20	35.20	34.97	-0.31%	11,007
Dec 15, 2025	35.23	35.31	35.14	35.31	35.08	0.40%	8,564
Dec 12, 2025	35.25	35.31	35.15	35.17	34.94	0.60%	9,072
Dec 11, 2025	34.99	35.02	34.90	34.96	34.73	0.55%	53,913
Dec 10, 2025	34.88	34.91	34.77	34.77	34.54	-0.17%	12,047
Dec 9, 2025	35.12	35.12	34.83	34.83	34.60	-0.83%	6,916
Dec 8, 2025	35.23	35.23	35.04	35.12	34.89	-0.34%	4,565
Dec 5, 2025	35.30	35.30	35.19	35.24	35.01	-0.03%	8,122
Dec 4, 2025	35.33	35.33	35.25	35.25	35.02	-0.23%	10,009
Dec 3, 2025	35.32	35.35	35.24	35.33	35.10	0.28%	13,247
Dec 2, 2025	35.33	35.41	35.23	35.23	35.00	-0.45%	10,854