BetaShares S&P/ASX 200 Resources Sector ETF (ASX:QRE)
Australia
· Delayed Price · Currency is AUD 8.62
+0.07 (0.82%)
Dec 5, 2025, 3:48 PM AEST
ASX:QRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.80 | 8.90 | 8.57 | 8.62 | 8.62 | 0.82% | 18,092 |
| Dec 4, 2025 | 8.54 | 8.62 | 8.54 | 8.55 | 8.55 | 0.71% | 156,520 |
| Dec 3, 2025 | 8.41 | 8.52 | 8.41 | 8.49 | 8.49 | 0.47% | 51,058 |
| Dec 2, 2025 | 8.45 | 8.49 | 8.44 | 8.45 | 8.45 | 0.60% | 135,925 |
| Dec 1, 2025 | 8.44 | 8.45 | 8.36 | 8.40 | 8.40 | 0.60% | 3,673,667 |
| Nov 28, 2025 | 8.35 | 8.38 | 8.30 | 8.35 | 8.35 | 0.12% | 43,674 |
| Nov 27, 2025 | 8.36 | 8.43 | 8.32 | 8.34 | 8.34 | -0.24% | 36,469 |
| Nov 26, 2025 | 8.30 | 8.37 | 8.26 | 8.36 | 8.36 | 2.08% | 47,904 |
| Nov 25, 2025 | 8.18 | 8.20 | 8.11 | 8.19 | 8.19 | 0.99% | 2,551,600 |
| Nov 24, 2025 | 8.07 | 8.19 | 8.04 | 8.11 | 8.11 | 0.50% | 42,257 |
| Nov 21, 2025 | 8.35 | 8.35 | 8.02 | 8.07 | 8.07 | -3.47% | 55,826 |
| Nov 20, 2025 | 8.40 | 8.40 | 8.25 | 8.36 | 8.36 | 1.70% | 70,953 |
| Nov 19, 2025 | 8.21 | 8.27 | 8.18 | 8.22 | 8.22 | 0.98% | 41,733 |
| Nov 18, 2025 | 8.38 | 8.38 | 8.13 | 8.14 | 8.14 | -3.21% | 65,580 |
| Nov 17, 2025 | 8.25 | 8.42 | 8.25 | 8.41 | 8.41 | 0.48% | 45,298 |
| Nov 14, 2025 | 8.36 | 8.40 | 8.30 | 8.37 | 8.37 | -1.06% | 40,275 |
| Nov 13, 2025 | 8.40 | 8.48 | 8.40 | 8.46 | 8.46 | 0.36% | 1,565,010 |
| Nov 12, 2025 | 8.40 | 8.44 | 8.37 | 8.43 | 8.43 | 1.32% | 73,368 |
| Nov 11, 2025 | 8.35 | 8.36 | 8.26 | 8.32 | 8.32 | 0.97% | 33,626 |
| Nov 10, 2025 | 8.20 | 8.24 | 8.14 | 8.24 | 8.24 | 1.23% | 83,063 |
| Nov 7, 2025 | 8.19 | 8.19 | 8.09 | 8.14 | 8.14 | 0.49% | 46,667 |
| Nov 6, 2025 | 8.02 | 8.16 | 8.02 | 8.10 | 8.10 | 1.38% | 32,926 |
| Nov 5, 2025 | 8.04 | 8.04 | 7.89 | 7.99 | 7.99 | -0.37% | 93,061 |
| Nov 4, 2025 | 8.24 | 8.24 | 8.02 | 8.02 | 8.02 | -2.20% | 141,744 |
| Nov 3, 2025 | 8.31 | 8.31 | 8.20 | 8.20 | 8.20 | -1.09% | 33,679 |
| Oct 31, 2025 | 8.27 | 8.35 | 8.27 | 8.29 | 8.29 | 0.36% | 24,277 |
| Oct 30, 2025 | 8.29 | 8.30 | 8.24 | 8.26 | 8.26 | 0.49% | 37,759 |
| Oct 29, 2025 | 8.10 | 8.22 | 8.07 | 8.22 | 8.22 | 1.36% | 43,860 |
| Oct 28, 2025 | 8.23 | 8.23 | 8.08 | 8.11 | 8.11 | -2.05% | 59,105 |
| Oct 27, 2025 | 8.26 | 8.29 | 8.23 | 8.28 | 8.28 | 0.61% | 75,665 |
| Oct 24, 2025 | 8.28 | 8.28 | 8.20 | 8.23 | 8.23 | 0.49% | 29,641 |
| Oct 23, 2025 | 8.35 | 8.35 | 8.10 | 8.19 | 8.19 | 0.61% | 56,044 |
| Oct 22, 2025 | 8.30 | 8.30 | 8.09 | 8.14 | 8.14 | -2.86% | 106,689 |
| Oct 21, 2025 | 8.40 | 8.43 | 8.37 | 8.38 | 8.38 | 1.70% | 26,937 |
| Oct 20, 2025 | 8.30 | 8.30 | 8.17 | 8.24 | 8.24 | -0.84% | 153,160 |
| Oct 17, 2025 | 8.41 | 8.41 | 8.27 | 8.31 | 8.31 | -0.48% | 126,280 |
| Oct 16, 2025 | 8.33 | 8.38 | 8.32 | 8.35 | 8.35 | 0.48% | 319,673 |
| Oct 15, 2025 | 8.24 | 8.32 | 8.24 | 8.31 | 8.31 | 1.09% | 116,861 |
| Oct 14, 2025 | 8.15 | 8.30 | 8.14 | 8.22 | 8.22 | 2.49% | 42,595 |
| Oct 13, 2025 | 8.07 | 8.09 | 8.02 | 8.02 | 8.02 | -0.62% | 45,663 |
| Oct 10, 2025 | 8.20 | 8.20 | 8.06 | 8.07 | 8.07 | -1.94% | 83,696 |
| Oct 9, 2025 | 8.15 | 8.23 | 8.15 | 8.23 | 8.23 | 1.73% | 73,947 |
| Oct 8, 2025 | 8.11 | 8.11 | 8.05 | 8.09 | 8.09 | -0.25% | 89,960 |
| Oct 7, 2025 | 8.10 | 8.13 | 8.07 | 8.11 | 8.11 | 0.25% | 36,606 |
| Oct 6, 2025 | 8.03 | 8.10 | 8.03 | 8.09 | 8.09 | 0.75% | 42,164 |
| Oct 3, 2025 | 8.04 | 8.05 | 8.00 | 8.03 | 8.03 | -0.12% | 30,922 |
| Oct 2, 2025 | 7.95 | 8.05 | 7.95 | 8.04 | 8.04 | 1.64% | 54,721 |
| Oct 1, 2025 | 7.96 | 7.96 | 7.88 | 7.91 | 7.91 | -0.88% | 44,386 |
| Sep 30, 2025 | 7.95 | 8.02 | 7.95 | 7.98 | 7.98 | 1.27% | 58,198 |
| Sep 29, 2025 | 7.85 | 7.92 | 7.85 | 7.88 | 7.88 | 0.13% | 195,513 |
| Sep 26, 2025 | 7.87 | 7.92 | 7.87 | 7.87 | 7.87 | 0.25% | 49,956 |
| Sep 25, 2025 | 7.75 | 7.86 | 7.75 | 7.85 | 7.85 | 1.95% | 39,724 |
| Sep 24, 2025 | 7.74 | 7.74 | 7.67 | 7.70 | 7.70 | - | 60,716 |
| Sep 23, 2025 | 7.70 | 7.75 | 7.67 | 7.70 | 7.70 | 0.79% | 109,044 |
| Sep 22, 2025 | 7.51 | 7.65 | 7.51 | 7.64 | 7.64 | 2.14% | 68,450 |
| Sep 19, 2025 | 7.50 | 7.55 | 7.48 | 7.48 | 7.48 | -0.13% | 43,174 |
| Sep 18, 2025 | 7.56 | 7.56 | 7.48 | 7.49 | 7.49 | -1.19% | 22,405 |
| Sep 17, 2025 | 7.67 | 7.67 | 7.58 | 7.58 | 7.58 | -1.17% | 56,127 |
| Sep 16, 2025 | 7.59 | 7.70 | 7.59 | 7.67 | 7.67 | 0.79% | 39,536 |
| Sep 15, 2025 | 7.65 | 7.65 | 7.56 | 7.61 | 7.61 | -0.13% | 47,499 |
| Sep 12, 2025 | 7.59 | 7.64 | 7.58 | 7.62 | 7.62 | 0.66% | 70,464 |
| Sep 11, 2025 | 7.55 | 7.58 | 7.55 | 7.57 | 7.57 | 0.80% | 114,242 |
| Sep 10, 2025 | 7.55 | 7.56 | 7.49 | 7.51 | 7.51 | -1.31% | 147,611 |
| Sep 9, 2025 | 7.68 | 7.68 | 7.59 | 7.61 | 7.61 | -0.65% | 14,472 |
| Sep 8, 2025 | 7.70 | 7.70 | 7.65 | 7.66 | 7.66 | -0.13% | 85,973 |
| Sep 5, 2025 | 7.67 | 7.68 | 7.61 | 7.67 | 7.67 | -0.13% | 70,294 |
| Sep 4, 2025 | 7.63 | 7.70 | 7.63 | 7.68 | 7.68 | 0.79% | 438,629 |
| Sep 3, 2025 | 7.73 | 7.73 | 7.60 | 7.62 | 7.62 | -0.78% | 140,222 |
| Sep 2, 2025 | 7.67 | 7.72 | 7.67 | 7.68 | 7.68 | 0.13% | 124,848 |
| Sep 1, 2025 | 7.65 | 7.67 | 7.63 | 7.67 | 7.67 | 0.26% | 117,317 |
| Aug 29, 2025 | 7.63 | 7.68 | 7.61 | 7.65 | 7.65 | 0.53% | 218,042 |
| Aug 28, 2025 | 7.67 | 7.67 | 7.59 | 7.61 | 7.61 | -0.78% | 86,679 |
| Aug 27, 2025 | 7.65 | 7.68 | 7.65 | 7.67 | 7.67 | 1.46% | 145,946 |
| Aug 26, 2025 | 7.60 | 7.61 | 7.55 | 7.56 | 7.56 | -0.92% | 78,096 |
| Aug 25, 2025 | 7.54 | 7.65 | 7.54 | 7.63 | 7.63 | 2.28% | 131,657 |
| Aug 22, 2025 | 7.54 | 7.55 | 7.45 | 7.46 | 7.46 | -0.40% | 141,247 |
| Aug 21, 2025 | 7.47 | 7.49 | 7.41 | 7.49 | 7.49 | 1.63% | 92,687 |
| Aug 20, 2025 | 7.43 | 7.43 | 7.33 | 7.37 | 7.37 | -1.21% | 93,512 |
| Aug 19, 2025 | 7.46 | 7.48 | 7.40 | 7.46 | 7.46 | -0.40% | 64,380 |
| Aug 18, 2025 | 7.50 | 7.50 | 7.43 | 7.49 | 7.49 | -0.13% | 28,664 |
| Aug 15, 2025 | 7.45 | 7.50 | 7.43 | 7.50 | 7.50 | 1.63% | 111,770 |
| Aug 14, 2025 | 7.47 | 7.48 | 7.38 | 7.38 | 7.38 | -0.81% | 141,925 |
| Aug 13, 2025 | 7.43 | 7.44 | 7.41 | 7.44 | 7.44 | 0.95% | 121,611 |
| Aug 12, 2025 | 7.35 | 7.37 | 7.32 | 7.37 | 7.37 | 0.27% | 72,115 |
| Aug 11, 2025 | 7.28 | 7.35 | 7.28 | 7.35 | 7.35 | 1.38% | 93,653 |
| Aug 8, 2025 | 7.15 | 7.26 | 7.15 | 7.25 | 7.25 | 1.26% | 63,007 |
| Aug 7, 2025 | 7.24 | 7.24 | 7.14 | 7.16 | 7.16 | -0.14% | 129,005 |
| Aug 6, 2025 | 7.20 | 7.20 | 7.12 | 7.17 | 7.17 | 1.41% | 110,958 |
| Aug 5, 2025 | 7.05 | 7.11 | 7.05 | 7.07 | 7.07 | 0.86% | 123,700 |
| Aug 4, 2025 | 6.96 | 7.01 | 6.93 | 7.01 | 7.01 | 1.01% | 41,651 |
| Aug 1, 2025 | 6.90 | 6.97 | 6.90 | 6.94 | 6.94 | 0.58% | 63,452 |
| Jul 31, 2025 | 7.02 | 7.02 | 6.90 | 6.90 | 6.90 | -2.68% | 122,785 |
| Jul 30, 2025 | 7.20 | 7.20 | 7.09 | 7.09 | 7.09 | -0.28% | 129,773 |
| Jul 29, 2025 | 7.09 | 7.12 | 7.06 | 7.11 | 7.11 | - | 115,025 |
| Jul 28, 2025 | 7.19 | 7.19 | 7.09 | 7.11 | 7.11 | -1.25% | 45,581 |
| Jul 25, 2025 | 7.25 | 7.25 | 7.16 | 7.20 | 7.20 | -0.83% | 698,878 |
| Jul 24, 2025 | 7.31 | 7.31 | 7.25 | 7.26 | 7.26 | -0.41% | 74,744 |
| Jul 23, 2025 | 7.29 | 7.35 | 7.28 | 7.29 | 7.29 | 1.25% | 137,934 |
| Jul 22, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 1.98% | 101,962 |
| Jul 21, 2025 | 7.01 | 7.07 | 6.98 | 7.06 | 7.06 | 0.57% | 47,140 |