Skip to main content
BetaShares FTSE RAFI Australia 200 ETF (ASX:QOZ)
Australia flag Australia · Delayed Price · Currency is AUD
18.11
+0.06 (0.33%)
At close: Dec 5, 2025

ASX:QOZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.0518.1218.0218.1118.110.33%54,737
Dec 4, 202518.0118.0817.9818.0518.050.39%71,496
Dec 3, 202518.0018.0517.9217.9817.980.33%83,547
Dec 2, 202517.8717.9917.8717.9217.920.34%149,895
Dec 1, 202517.9017.9617.8617.8617.86-0.33%75,526
Nov 28, 202517.9017.9717.8817.9217.920.06%56,363
Nov 27, 202517.9418.0117.9017.9117.91-0.06%72,270
Nov 26, 202517.9918.0017.9117.9217.920.90%122,211
Nov 25, 202517.7417.7817.7017.7617.760.51%80,401
Nov 24, 202517.6017.7017.6017.6717.670.91%62,705
Nov 21, 202517.6017.6017.5017.5117.51-1.79%93,038
Nov 20, 202517.7817.8717.7117.8317.830.73%67,180
Nov 19, 202517.6817.7417.6717.7017.70-94,896
Nov 18, 202517.8717.9417.6717.7017.70-1.78%77,226
Nov 17, 202518.0318.0617.9218.0218.02-0.06%60,381
Nov 14, 202518.0818.0817.9718.0318.03-1.10%50,476
Nov 13, 202518.3918.3918.1418.2318.23-0.11%53,911
Nov 12, 202518.3318.3918.2518.2518.25-0.05%53,433
Nov 11, 202518.4918.4918.2218.2618.260.50%69,060
Nov 10, 202518.0518.1818.0518.1718.170.83%42,460
Nov 7, 202518.1118.1618.0218.0218.02-0.39%52,832
Nov 6, 202518.2118.2118.0718.0918.090.78%79,191
Nov 5, 202518.0918.0917.8617.9517.95-0.28%48,308
Nov 4, 202518.1718.1717.9718.0018.00-0.94%109,002
Nov 3, 202518.1518.1718.0618.1718.17-81,646
Oct 31, 202518.2018.2818.1718.1718.170.28%38,823
Oct 30, 202518.1618.2218.1118.1218.12-0.22%63,535
Oct 29, 202518.3518.3518.1618.1618.16-0.82%60,626
Oct 28, 202518.3018.3618.2818.3118.310.05%45,824
Oct 27, 202518.3018.3918.3018.3018.30-0.16%129,039
Oct 24, 202518.3518.4018.2918.3318.33-0.16%49,556
Oct 23, 202518.3018.3818.2618.3618.360.38%94,529
Oct 22, 202518.3818.3818.2418.2918.29-0.97%42,796
Oct 21, 202518.4018.5318.4018.4718.470.82%52,723
Oct 20, 202518.2818.3518.2018.3218.32-0.11%34,914
Oct 17, 202518.4218.4218.3118.3418.34-0.43%65,471
Oct 16, 202518.4218.5018.2718.4218.421.04%60,332
Oct 15, 202518.1118.2518.1118.2318.231.00%48,192
Oct 14, 202518.0618.0918.0018.0518.050.45%49,163
Oct 13, 202518.1118.1117.9717.9717.97-0.44%40,564
Oct 10, 202518.1518.1518.0518.0518.05-0.55%40,216
Oct 9, 202518.1018.1918.1018.1518.150.55%44,308
Oct 8, 202518.1218.1218.0218.0518.05-0.39%56,441
Oct 7, 202518.1518.1518.0618.1218.120.11%45,948
Oct 6, 202518.1218.2818.1018.1018.10-0.11%24,374
Oct 3, 202518.0818.1418.0518.1218.120.22%40,101
Oct 2, 202518.0018.1117.9518.0818.081.40%32,617
Oct 1, 202517.7517.9117.7517.8317.83-0.45%27,310
Sep 30, 202517.9217.9717.9117.9117.91-57,202
Sep 29, 202517.8017.9417.8017.9117.910.84%39,964
Sep 26, 202517.8217.8317.7217.7617.760.06%21,846
Sep 25, 202517.7017.7617.6717.7517.750.80%48,488
Sep 24, 202517.7017.7217.6017.6117.61-1.07%35,547
Sep 23, 202517.8317.8317.7117.8017.800.56%40,222
Sep 22, 202517.6517.7417.6517.7017.700.57%52,672
Sep 19, 202517.6517.6917.6017.6017.60-0.17%44,259
Sep 18, 202517.7717.7717.5917.6317.63-0.73%44,669
Sep 17, 202517.8917.8917.7217.7617.76-0.67%70,779
Sep 16, 202517.8117.9017.8117.8817.880.39%22,680
Sep 15, 202517.8117.8217.6817.8117.81-0.17%69,065
Sep 12, 202517.8817.8817.8117.8417.840.96%21,197
Sep 11, 202517.7617.7617.6617.6717.67-0.34%48,658
Sep 10, 202517.6617.7317.6617.7317.730.40%49,598
Sep 9, 202517.7817.7817.6517.6617.66-0.62%38,712
Sep 8, 202517.8717.8717.7317.7717.77-0.56%26,622
Sep 5, 202517.8517.8817.8217.8717.870.45%39,956
Sep 4, 202517.7517.8117.7417.7917.791.08%25,194
Sep 3, 202517.8317.9017.6017.6017.60-1.57%55,494
Sep 2, 202517.9217.9517.8717.8817.88-0.17%96,752
Sep 1, 202518.0018.0317.8317.9117.910.17%33,717
Aug 29, 202517.9617.9917.8817.8817.88-0.45%63,808
Aug 28, 202517.9817.9817.8617.9617.960.45%42,067
Aug 27, 202517.9017.9217.8517.8817.880.28%43,548
Aug 26, 202517.9217.9217.8117.8317.83-0.50%55,756
Aug 25, 202517.9018.0417.8817.9217.920.34%33,062
Aug 22, 202517.9817.9817.8617.8617.86-0.28%27,917
Aug 21, 202517.9017.9317.8217.9117.911.19%29,584
Aug 20, 202517.6417.7917.6417.7017.700.51%51,307
Aug 19, 202517.6617.6617.5917.6117.61-0.34%41,579
Aug 18, 202517.6517.6717.5617.6717.670.17%33,051
Aug 15, 202517.6117.6517.5417.6417.640.80%178,632
Aug 14, 202517.5517.5917.4917.5017.500.46%44,200
Aug 13, 202517.4817.5217.3717.4217.42-0.29%40,817
Aug 12, 202517.4017.4917.3617.4717.470.58%22,927
Aug 11, 202517.2917.4017.2917.3717.370.46%564,515
Aug 8, 202517.3217.3317.2417.2917.29-48,759
Aug 7, 202517.3017.3117.2517.2917.290.06%51,298
Aug 6, 202517.2417.2817.1717.2817.280.70%86,636
Aug 5, 202517.1017.1617.1017.1617.161.36%30,466
Aug 4, 202516.9216.9516.8916.9316.93-0.06%37,169
Aug 1, 202516.9916.9916.9016.9416.94-0.24%42,515
Jul 31, 202517.0417.0716.9816.9816.98-0.99%117,674
Jul 30, 202516.9917.2316.9917.1517.150.94%45,854
Jul 29, 202516.9517.0116.9316.9916.990.24%48,122
Jul 28, 202516.9717.0616.9516.9516.95-46,954
Jul 25, 202517.0317.0316.9516.9516.95-0.70%38,370
Jul 24, 202517.1417.1717.0517.0717.07-0.41%61,391
Jul 23, 202517.0417.1517.0417.1417.141.42%34,651
Jul 22, 202517.0217.0216.9016.9016.900.12%51,142
Jul 21, 202516.9417.0016.8716.8816.88-1.06%32,129