ASX:QOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.27	19.27	19.12	19.12	-	-1.90%	53,435
Mar 5, 2026	19.47	19.49	19.37	19.49	19.49	0.88%	148,763
Mar 4, 2026	19.42	19.43	19.26	19.32	19.32	-2.03%	324,884
Mar 3, 2026	19.98	19.98	19.71	19.72	19.72	-1.45%	796,717
Mar 2, 2026	19.89	20.01	19.83	20.01	20.01	0.81%	77,359
Feb 27, 2026	19.80	19.85	19.76	19.85	19.85	0.20%	130,310
Feb 26, 2026	19.90	19.90	19.79	19.81	19.81	0.71%	124,251
Feb 25, 2026	19.54	19.69	19.54	19.67	19.67	1.18%	88,985
Feb 24, 2026	19.49	19.49	19.36	19.44	19.44	0.31%	93,094
Feb 23, 2026	19.41	19.63	19.34	19.38	19.38	-	61,622
Feb 20, 2026	19.55	19.55	19.38	19.38	19.38	-0.36%	60,361
Feb 19, 2026	19.45	19.53	19.43	19.45	19.45	1.09%	120,148
Feb 18, 2026	19.20	19.25	19.18	19.24	19.24	0.52%	92,490
Feb 17, 2026	19.17	19.26	19.14	19.14	19.14	0.68%	61,497
Feb 16, 2026	19.25	19.25	19.00	19.01	19.01	-0.42%	425,419
Feb 13, 2026	19.19	19.19	19.05	19.09	19.09	-0.88%	116,197
Feb 12, 2026	19.26	19.40	19.26	19.26	19.26	1.00%	119,263
Feb 11, 2026	18.80	19.09	18.80	19.07	19.07	1.54%	92,572
Feb 10, 2026	18.88	18.91	18.76	18.78	18.78	-0.05%	82,543
Feb 9, 2026	18.70	18.82	18.68	18.79	18.79	2.12%	94,189
Feb 6, 2026	18.65	18.65	18.38	18.40	18.40	-2.13%	136,800
Feb 5, 2026	18.96	18.96	18.79	18.80	18.80	-0.84%	85,364
Feb 4, 2026	18.68	18.98	18.68	18.96	18.96	1.50%	143,055
Feb 3, 2026	18.75	18.75	18.61	18.68	18.68	1.19%	89,986
Feb 2, 2026	18.70	18.71	18.40	18.46	18.46	-1.49%	114,875
Jan 30, 2026	18.94	19.01	18.71	18.74	18.74	-0.85%	103,215
Jan 29, 2026	18.86	18.90	18.76	18.90	18.90	0.21%	104,517
Jan 28, 2026	18.97	18.97	18.79	18.86	18.86	-	58,861
Jan 27, 2026	18.74	18.90	18.74	18.86	18.86	1.29%	129,976
Jan 23, 2026	18.67	18.67	18.60	18.62	18.62	0.11%	76,699
Jan 22, 2026	18.65	18.66	18.56	18.60	18.60	0.59%	109,062
Jan 21, 2026	18.48	18.52	18.45	18.49	18.49	0.05%	105,914
Jan 20, 2026	18.64	18.64	18.48	18.48	18.48	-0.70%	119,629
Jan 19, 2026	18.68	18.70	18.59	18.61	18.61	-0.37%	151,512
Jan 16, 2026	18.65	18.70	18.60	18.68	18.68	0.48%	104,578
Jan 15, 2026	18.46	18.64	18.46	18.59	18.59	0.65%	77,495
Jan 14, 2026	18.54	18.55	18.43	18.47	18.47	0.22%	78,568
Jan 13, 2026	18.31	18.52	18.31	18.43	18.43	0.77%	87,936
Jan 12, 2026	18.30	18.35	18.24	18.29	18.29	0.44%	91,655
Jan 9, 2026	18.23	18.29	18.20	18.21	18.21	-0.05%	36,517
Jan 8, 2026	18.23	18.27	18.18	18.22	18.22	-	37,643
Jan 7, 2026	18.25	18.28	18.19	18.22	18.22	0.28%	74,931
Jan 6, 2026	18.29	18.29	18.14	18.17	18.17	-0.38%	47,448
Jan 5, 2026	18.15	18.25	18.15	18.24	18.24	0.44%	63,869
Jan 2, 2026	18.15	18.16	18.07	18.16	18.16	-1.25%	11,076
Dec 31, 2025	18.42	18.46	18.36	18.39	18.08	-0.05%	45,332
Dec 30, 2025	18.40	18.45	18.39	18.40	18.09	-	276,286
Dec 29, 2025	18.56	18.56	18.40	18.40	18.09	-0.49%	65,445
Dec 24, 2025	18.61	18.61	18.46	18.49	18.18	-0.38%	48,629
Dec 23, 2025	18.40	18.59	18.40	18.56	18.25	0.98%	69,878
Dec 22, 2025	18.25	18.39	18.25	18.38	18.07	1.10%	220,285
Dec 19, 2025	18.12	18.25	18.12	18.18	17.87	0.44%	99,422
Dec 18, 2025	18.10	18.17	18.10	18.10	17.79	-	110,675
Dec 17, 2025	18.17	18.17	18.06	18.10	17.79	-0.28%	90,772
Dec 16, 2025	18.32	18.33	18.11	18.15	17.84	-0.49%	103,688
Dec 15, 2025	18.34	18.34	18.19	18.24	17.93	-0.55%	140,239
Dec 12, 2025	18.25	18.38	18.24	18.34	18.03	1.33%	131,633
Dec 11, 2025	18.19	18.23	18.06	18.10	17.79	0.56%	77,322
Dec 10, 2025	18.04	18.07	17.99	18.00	17.70	-0.11%	81,994
Dec 9, 2025	18.07	18.07	18.00	18.02	17.72	-0.17%	80,701
Dec 8, 2025	18.09	18.10	18.03	18.05	17.75	-0.33%	153,822
Dec 5, 2025	18.05	18.12	18.02	18.11	17.80	0.33%	54,737
Dec 4, 2025	18.01	18.08	17.98	18.05	17.75	0.39%	71,496
Dec 3, 2025	18.00	18.05	17.92	17.98	17.68	0.33%	83,547
Dec 2, 2025	17.87	17.99	17.87	17.92	17.62	0.34%	149,895
Dec 1, 2025	17.90	17.96	17.86	17.86	17.56	-0.33%	75,526
Nov 28, 2025	17.90	17.97	17.88	17.92	17.62	0.06%	56,363
Nov 27, 2025	17.94	18.01	17.90	17.91	17.61	-0.06%	72,270
Nov 26, 2025	17.99	18.00	17.91	17.92	17.62	0.90%	122,211
Nov 25, 2025	17.74	17.78	17.70	17.76	17.46	0.51%	80,401
Nov 24, 2025	17.60	17.70	17.60	17.67	17.37	0.91%	62,705
Nov 21, 2025	17.60	17.60	17.50	17.51	17.21	-1.79%	93,038
Nov 20, 2025	17.78	17.87	17.71	17.83	17.53	0.73%	67,180
Nov 19, 2025	17.68	17.74	17.67	17.70	17.40	-	94,896
Nov 18, 2025	17.87	17.94	17.67	17.70	17.40	-1.78%	77,226
Nov 17, 2025	18.03	18.06	17.92	18.02	17.72	-0.06%	60,381
Nov 14, 2025	18.08	18.08	17.97	18.03	17.73	-1.10%	50,476
Nov 13, 2025	18.39	18.39	18.14	18.23	17.92	-0.11%	53,911
Nov 12, 2025	18.33	18.39	18.25	18.25	17.94	-0.05%	53,433
Nov 11, 2025	18.49	18.49	18.22	18.26	17.95	0.50%	69,060
Nov 10, 2025	18.05	18.18	18.05	18.17	17.86	0.83%	42,460
Nov 7, 2025	18.11	18.16	18.02	18.02	17.72	-0.39%	52,832
Nov 6, 2025	18.21	18.21	18.07	18.09	17.78	0.78%	79,191
Nov 5, 2025	18.09	18.09	17.86	17.95	17.65	-0.28%	48,308
Nov 4, 2025	18.17	18.17	17.97	18.00	17.70	-0.94%	109,002
Nov 3, 2025	18.15	18.17	18.06	18.17	17.86	-	81,646
Oct 31, 2025	18.20	18.28	18.17	18.17	17.86	0.28%	38,823
Oct 30, 2025	18.16	18.22	18.11	18.12	17.81	-0.22%	63,535
Oct 29, 2025	18.35	18.35	18.16	18.16	17.85	-0.82%	60,626
Oct 28, 2025	18.30	18.36	18.28	18.31	18.00	0.05%	45,824
Oct 27, 2025	18.30	18.39	18.30	18.30	17.99	-0.16%	129,039
Oct 24, 2025	18.35	18.40	18.29	18.33	18.02	-0.16%	49,556
Oct 23, 2025	18.30	18.38	18.26	18.36	18.05	0.38%	94,529
Oct 22, 2025	18.38	18.38	18.24	18.29	17.98	-0.97%	42,796
Oct 21, 2025	18.40	18.53	18.40	18.47	18.16	0.82%	52,723
Oct 20, 2025	18.28	18.35	18.20	18.32	18.01	-0.11%	34,914
Oct 17, 2025	18.42	18.42	18.31	18.34	18.03	-0.43%	65,471
Oct 16, 2025	18.42	18.50	18.27	18.42	18.11	1.04%	60,332
Oct 15, 2025	18.11	18.25	18.11	18.23	17.92	1.00%	48,192
Oct 14, 2025	18.06	18.09	18.00	18.05	17.75	0.45%	49,163