Skip to main content
BetaShares S&P/ASX 200 Resources Sector ETF (ASX:QRE)
Australia flag Australia · Delayed Price · Currency is AUD
9.48
-0.38 (-3.85%)
At close: Mar 9, 2026

ASX:QRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.679.679.359.489.48-3.85%138,984
Mar 6, 202610.0010.019.769.869.86-3.33%112,663
Mar 5, 202610.2010.2010.1110.2010.200.69%131,962
Mar 4, 202610.1010.189.9410.1310.13-4.88%89,026
Mar 3, 202610.6510.6510.3510.6510.65-0.09%127,814
Mar 2, 202610.4110.6610.4110.6610.662.50%3,818,196
Feb 27, 202610.2810.4010.2310.4010.401.27%61,269
Feb 26, 202610.3610.3610.2510.2710.271.18%84,400
Feb 25, 202610.0110.1710.0110.1510.151.91%158,560
Feb 24, 20269.9010.029.879.969.961.63%134,980
Feb 23, 20269.779.819.729.809.800.93%62,129
Feb 20, 20269.779.809.709.719.71-0.21%167,024
Feb 19, 20269.669.779.669.739.731.88%39,047
Feb 18, 20269.539.569.449.559.55-0.31%33,360
Feb 17, 20269.629.699.579.589.581.05%37,373
Feb 16, 20269.599.689.439.489.48-0.84%89,692
Feb 13, 20269.609.609.519.569.56-1.34%66,097
Feb 12, 20269.649.829.649.699.690.52%117,468
Feb 11, 20269.609.649.489.649.641.58%85,719
Feb 10, 20269.479.559.469.499.490.96%66,060
Feb 9, 20269.319.429.319.409.402.96%38,371
Feb 6, 20269.359.369.129.139.13-2.87%210,753
Feb 5, 20269.709.709.369.409.40-3.09%117,808
Feb 4, 20269.579.729.579.709.703.30%83,047
Feb 3, 20269.319.449.319.399.392.07%81,695
Feb 2, 20269.359.359.119.209.20-3.46%117,820
Jan 30, 20269.909.909.449.539.53-3.64%227,124
Jan 29, 20269.769.899.589.899.891.96%89,047
Jan 28, 20269.669.729.629.709.701.57%126,462
Jan 27, 20269.549.649.549.559.551.17%144,791
Jan 23, 20269.379.479.379.449.441.07%60,294
Jan 22, 20269.509.529.309.349.34-0.85%105,594
Jan 21, 20269.209.429.209.429.422.39%95,456
Jan 20, 20269.309.309.179.209.20-0.86%101,956
Jan 19, 20269.289.309.229.289.280.43%84,257
Jan 16, 20269.359.359.219.249.24-1.07%69,793
Jan 15, 20269.189.359.189.349.341.97%176,728
Jan 14, 20269.159.199.139.169.160.66%53,594
Jan 13, 20269.009.129.009.109.101.90%128,691
Jan 12, 20268.998.998.928.938.93-64,782
Jan 9, 20268.938.978.908.938.93-0.78%36,590
Jan 8, 20269.019.038.959.009.00-0.55%71,664
Jan 7, 20269.029.068.979.059.050.89%34,070
Jan 6, 20268.998.998.878.978.971.70%143,808
Jan 5, 20268.798.858.758.828.821.26%77,194
Jan 2, 20268.708.728.638.718.71-1.14%29,861
Dec 31, 20258.788.838.788.818.700.46%40,662
Dec 30, 20258.728.778.608.778.66-0.90%27,495
Dec 29, 20258.908.978.818.858.74-0.45%71,599
Dec 24, 20258.898.898.858.898.780.57%22,733
Dec 23, 20258.768.858.768.848.730.57%81,273
Dec 22, 20258.658.798.658.798.682.21%38,704
Dec 19, 20258.668.668.538.608.50-0.35%108,650
Dec 18, 20258.658.658.598.638.53-35,053
Dec 17, 20258.558.658.508.638.531.05%94,712
Dec 16, 20258.608.668.528.548.44-0.70%71,743
Dec 15, 20258.838.838.608.608.50-2.82%98,544
Dec 12, 20258.788.858.788.858.742.19%169,313
Dec 11, 20258.708.758.638.668.56-0.35%43,570
Dec 10, 20258.528.698.528.698.582.12%70,429
Dec 9, 20258.578.578.508.518.41-0.70%69,427
Dec 8, 20258.658.658.548.578.47-0.58%27,454
Dec 5, 20258.808.908.578.628.520.82%18,092
Dec 4, 20258.548.628.548.558.450.71%156,520
Dec 3, 20258.418.528.418.498.390.47%51,058
Dec 2, 20258.458.498.448.458.350.60%135,925
Dec 1, 20258.448.458.368.408.300.60%3,673,667
Nov 28, 20258.358.388.308.358.250.12%43,674
Nov 27, 20258.368.438.328.348.24-0.24%36,469
Nov 26, 20258.308.378.268.368.262.08%47,904
Nov 25, 20258.188.208.118.198.090.99%2,551,600
Nov 24, 20258.078.198.048.118.010.50%42,257
Nov 21, 20258.358.358.028.077.97-3.47%55,826
Nov 20, 20258.408.408.258.368.261.70%70,953
Nov 19, 20258.218.278.188.228.120.98%41,733
Nov 18, 20258.388.388.138.148.04-3.21%65,580
Nov 17, 20258.258.428.258.418.310.48%45,298
Nov 14, 20258.368.408.308.378.27-1.06%40,275
Nov 13, 20258.408.488.408.468.360.36%1,565,010
Nov 12, 20258.408.448.378.438.331.32%73,368
Nov 11, 20258.358.368.268.328.220.97%33,626
Nov 10, 20258.208.248.148.248.141.23%83,063
Nov 7, 20258.198.198.098.148.040.49%46,667
Nov 6, 20258.028.168.028.108.001.38%32,926
Nov 5, 20258.048.047.897.997.89-0.37%93,061
Nov 4, 20258.248.248.028.027.92-2.20%141,744
Nov 3, 20258.318.318.208.208.10-1.09%33,679
Oct 31, 20258.278.358.278.298.190.36%24,277
Oct 30, 20258.298.308.248.268.160.49%37,759
Oct 29, 20258.108.228.078.228.121.36%43,860
Oct 28, 20258.238.238.088.118.01-2.05%59,105
Oct 27, 20258.268.298.238.288.180.61%75,665
Oct 24, 20258.288.288.208.238.130.49%29,641
Oct 23, 20258.358.358.108.198.090.61%56,044
Oct 22, 20258.308.308.098.148.04-2.86%106,689
Oct 21, 20258.408.438.378.388.281.70%26,937
Oct 20, 20258.308.308.178.248.14-0.84%153,160
Oct 17, 20258.418.418.278.318.21-0.48%126,280
Oct 16, 20258.338.388.328.358.250.48%319,673
Oct 15, 20258.248.328.248.318.211.09%116,861