Skip to main content
BetaShares Australian Bank Senior Floating Rate Bond ETF (ASX:QPON)
Australia flag Australia · Delayed Price · Currency is AUD
26.16
+0.01 (0.04%)
At close: Dec 5, 2025

ASX:QPON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.1526.1626.1426.1626.160.04%157,191
Dec 4, 202526.1226.1526.1226.1526.150.04%489,671
Dec 3, 202526.1526.1526.1226.1426.140.04%801,617
Dec 2, 202526.0726.1426.0726.1326.130.11%1,512,849
Dec 1, 202526.0926.1026.0726.1026.10-0.23%171,355
Nov 28, 202526.1626.1726.1526.1626.08-115,818
Nov 27, 202526.1526.1726.1526.1626.08-83,852
Nov 26, 202526.1826.1826.1526.1626.08-0.11%513,150
Nov 25, 202526.1926.2026.1626.1926.110.08%431,729
Nov 24, 202526.1926.1926.1726.1726.09-0.11%127,804
Nov 21, 202526.1826.2026.1826.2026.120.04%107,377
Nov 20, 202526.1926.1926.1726.1926.11-168,810
Nov 19, 202526.1726.1926.1726.1926.110.08%90,423
Nov 18, 202526.1826.1926.1726.1726.09-0.04%90,589
Nov 17, 202526.1726.1926.1726.1826.100.08%116,699
Nov 14, 202526.1726.1826.1626.1626.08-0.04%76,256
Nov 13, 202526.1726.1726.1526.1726.09-73,469
Nov 12, 202526.1726.1726.1526.1726.090.08%76,707
Nov 11, 202526.1726.1726.1526.1526.07-191,200
Nov 10, 202526.1426.1626.1426.1526.07-0.04%96,698
Nov 7, 202526.1426.1626.1426.1626.080.04%102,647
Nov 6, 202526.1326.1526.1326.1526.070.08%198,113
Nov 5, 202526.1526.1526.1326.1326.05-0.08%248,725
Nov 4, 202526.1426.1526.1326.1526.070.04%55,041
Nov 3, 202526.1326.1426.1226.1426.06-0.38%125,790
Oct 31, 202526.2326.2426.2126.2426.070.04%138,614
Oct 30, 202526.2126.2326.2026.2326.060.04%259,488
Oct 29, 202526.2226.2226.2126.2226.050.04%148,855
Oct 28, 202526.2226.2226.2026.2126.04-53,930
Oct 27, 202526.2126.2226.2026.2126.04-0.04%78,216
Oct 24, 202526.2226.2226.2026.2226.050.11%149,494
Oct 23, 202526.2026.2126.1926.1926.02-0.04%98,301
Oct 22, 202526.2026.2026.1826.2026.030.04%66,311
Oct 21, 202526.1926.1926.1726.1926.020.08%88,883
Oct 20, 202526.1626.1826.1626.1726.000.11%117,644
Oct 17, 202526.1726.1826.1426.1425.97-0.11%158,085
Oct 16, 202526.1726.1826.1626.1726.000.04%87,468
Oct 15, 202526.1626.1726.1426.1625.99-56,232
Oct 14, 202526.1626.1626.1426.1625.99-152,571
Oct 13, 202526.1726.1926.1626.1625.99-0.04%71,353
Oct 10, 202526.1926.1926.1626.1726.00-131,494
Oct 9, 202526.1826.1826.1626.1726.00-69,046
Oct 8, 202526.1626.1826.1626.1726.00-76,171
Oct 7, 202526.1626.1726.1626.1726.000.08%173,665
Oct 6, 202526.1626.1726.1526.1525.98-0.06%61,521
Oct 3, 202526.1626.1726.1526.1726.000.06%115,010
Oct 2, 202526.1626.1626.1526.1525.98-0.04%84,668
Oct 1, 202526.1526.1626.1426.1625.99-0.30%77,149
Sep 30, 202526.2426.2526.2326.2425.980.04%142,086
Sep 29, 202526.2326.2326.2226.2325.97-72,845
Sep 26, 202526.2226.2326.2126.2325.970.04%68,035
Sep 25, 202526.2226.2226.1926.2225.960.04%77,120
Sep 24, 202526.2226.2226.1926.2125.950.08%61,640
Sep 23, 202526.2126.2126.1826.1925.93-0.08%258,606
Sep 22, 202526.1726.2126.1726.2125.950.15%256,549
Sep 19, 202526.1726.1926.1726.1725.91-77,160
Sep 18, 202526.1826.1826.1626.1725.91-73,930
Sep 17, 202526.1526.1826.1526.1725.910.04%104,615
Sep 16, 202526.1526.1726.1426.1625.900.04%144,420
Sep 15, 202526.1426.1626.1426.1525.890.04%100,654
Sep 12, 202526.1426.1526.1326.1425.880.04%80,311
Sep 11, 202526.1326.1426.1126.1325.870.08%71,484
Sep 10, 202526.1026.1326.0926.1125.850.04%85,162
Sep 9, 202526.1126.1226.1026.1025.850.04%67,744
Sep 8, 202526.1126.1126.0726.0925.84-0.04%105,296
Sep 5, 202526.1026.1126.0826.1025.85-150,179
Sep 4, 202526.0626.1026.0626.1025.850.15%224,149
Sep 3, 202526.0726.0826.0526.0625.810.08%874,973
Sep 2, 202526.1026.1026.0426.0425.79-0.23%816,004
Sep 1, 202526.1026.1026.0726.1025.85-0.31%136,916
Aug 29, 202526.1726.1826.1526.1825.840.08%222,307
Aug 28, 202526.1626.1626.1526.1625.82-77,035
Aug 27, 202526.1426.1726.1426.1625.820.11%135,287
Aug 26, 202526.1526.1626.1326.1325.79-0.08%96,078
Aug 25, 202526.1626.1626.1326.1525.81-121,827
Aug 22, 202526.1526.1626.1326.1525.81-160,336
Aug 21, 202526.1226.1526.1226.1525.810.04%165,910
Aug 20, 202526.1226.1426.1126.1425.800.11%71,933
Aug 19, 202526.1126.1326.1126.1125.77-121,891
Aug 18, 202526.1026.1326.1026.1125.770.04%136,582
Aug 15, 202526.0926.1126.0926.1025.760.08%104,221
Aug 14, 202526.0826.1026.0726.0825.740.08%120,628
Aug 13, 202526.0726.0826.0626.0625.720.04%191,080
Aug 12, 202526.0726.0826.0526.0525.71-73,723
Aug 11, 202526.0426.0726.0426.0525.710.08%104,188
Aug 8, 202526.0526.0626.0326.0325.69-0.08%160,092
Aug 7, 202526.0326.0526.0226.0525.710.15%118,903
Aug 6, 202526.0526.0626.0126.0125.67-0.15%353,044
Aug 5, 202526.0626.0726.0526.0525.71-110,554
Aug 4, 202526.0226.0726.0226.0525.710.12%131,586
Aug 1, 202526.0026.0526.0026.0225.68-0.31%434,454
Jul 31, 202526.1226.1326.1026.1025.67-117,452
Jul 30, 202526.1026.1326.1026.1025.67-108,231
Jul 29, 202526.1326.1326.1026.1025.67-0.04%88,668
Jul 28, 202526.1126.1326.0926.1125.68-124,104
Jul 25, 202526.1126.1326.1026.1125.680.04%86,837
Jul 24, 202526.1126.1226.0826.1025.670.04%129,368
Jul 23, 202526.0926.1126.0826.0925.66-133,004
Jul 22, 202526.0626.1026.0626.0925.660.15%1,857,379
Jul 21, 202526.0626.0826.0526.0525.62-0.04%101,575