BetaShares S&P/ASX 200 Resources Sector ETF (ASX:QRE)
Australia
· Delayed Price · Currency is AUD 9.92
-0.12 (-1.20%)
Apr 29, 2026, 10:47 AM AEST
ASX:QRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.10 | 10.10 | 9.99 | 10.04 | 10.04 | -0.59% | 166,684 |
| Apr 27, 2026 | 10.10 | 10.14 | 10.00 | 10.10 | 10.10 | - | 38,703 |
| Apr 24, 2026 | 10.16 | 10.16 | 10.06 | 10.10 | 10.10 | -0.59% | 17,685 |
| Apr 23, 2026 | 10.28 | 10.28 | 10.12 | 10.16 | 10.16 | -0.39% | 52,906 |
| Apr 22, 2026 | 10.18 | 10.23 | 10.14 | 10.20 | 10.20 | - | 113,157 |
| Apr 21, 2026 | 10.30 | 10.30 | 10.15 | 10.20 | 10.20 | -0.29% | 131,342 |
| Apr 20, 2026 | 10.26 | 10.26 | 10.14 | 10.23 | 10.23 | -0.49% | 77,417 |
| Apr 17, 2026 | 10.35 | 10.35 | 10.24 | 10.28 | 10.28 | -0.19% | 58,721 |
| Apr 16, 2026 | 10.35 | 10.35 | 10.23 | 10.30 | 10.30 | -0.29% | 155,672 |
| Apr 15, 2026 | 10.35 | 10.35 | 10.28 | 10.33 | 10.33 | 0.29% | 93,635 |
| Apr 14, 2026 | 10.21 | 10.35 | 10.21 | 10.30 | 10.30 | 1.78% | 459,449 |
| Apr 13, 2026 | 10.20 | 10.20 | 10.07 | 10.12 | 10.12 | -0.30% | 50,703 |
| Apr 10, 2026 | 10.30 | 10.30 | 10.07 | 10.15 | 10.15 | -0.20% | 75,065 |
| Apr 9, 2026 | 10.16 | 10.19 | 10.05 | 10.17 | 10.17 | 0.10% | 94,643 |
| Apr 8, 2026 | 10.05 | 10.30 | 10.05 | 10.16 | 10.16 | 2.73% | 250,180 |
| Apr 7, 2026 | 9.90 | 9.99 | 9.89 | 9.89 | 9.89 | 1.75% | 99,863 |
| Apr 2, 2026 | 10.01 | 10.03 | 9.70 | 9.72 | 9.72 | -1.72% | 94,406 |
| Apr 1, 2026 | 9.75 | 9.97 | 9.36 | 9.89 | 9.89 | 3.13% | 58,519 |
| Mar 31, 2026 | 9.63 | 9.63 | 9.47 | 9.59 | 9.59 | 0.63% | 45,843 |
| Mar 30, 2026 | 9.39 | 9.62 | 9.39 | 9.53 | 9.53 | 2.47% | 83,374 |
| Mar 27, 2026 | 9.23 | 9.40 | 9.23 | 9.30 | 9.30 | -0.11% | 42,560 |
| Mar 26, 2026 | 9.49 | 9.49 | 9.31 | 9.31 | 9.31 | -0.64% | 27,066 |
| Mar 25, 2026 | 9.33 | 9.41 | 9.30 | 9.37 | 9.37 | 3.08% | 149,806 |
| Mar 24, 2026 | 9.06 | 9.15 | 9.05 | 9.09 | 9.09 | 2.25% | 56,667 |
| Mar 23, 2026 | 8.93 | 8.93 | 8.73 | 8.89 | 8.89 | -1.77% | 205,082 |
| Mar 20, 2026 | 9.25 | 9.25 | 8.93 | 9.05 | 9.05 | -0.77% | 102,770 |
| Mar 19, 2026 | 9.45 | 9.45 | 9.12 | 9.12 | 9.12 | -3.59% | 101,905 |
| Mar 18, 2026 | 9.45 | 9.47 | 9.40 | 9.46 | 9.46 | 0.53% | 78,584 |
| Mar 17, 2026 | 9.38 | 9.43 | 9.35 | 9.41 | 9.41 | 0.53% | 274,159 |
| Mar 16, 2026 | 9.49 | 9.49 | 9.32 | 9.36 | 9.36 | -1.99% | 77,525 |
| Mar 13, 2026 | 9.62 | 9.64 | 9.52 | 9.55 | 9.55 | -1.34% | 57,876 |
| Mar 12, 2026 | 9.75 | 9.76 | 9.63 | 9.68 | 9.68 | -1.12% | 79,692 |
| Mar 11, 2026 | 9.64 | 9.79 | 9.64 | 9.79 | 9.79 | 2.09% | 58,592 |
| Mar 10, 2026 | 9.57 | 9.68 | 9.56 | 9.59 | 9.59 | 1.16% | 288,483 |
| Mar 9, 2026 | 9.67 | 9.67 | 9.35 | 9.48 | 9.48 | -3.85% | 138,984 |
| Mar 6, 2026 | 10.00 | 10.01 | 9.76 | 9.86 | 9.86 | -3.33% | 112,663 |
| Mar 5, 2026 | 10.20 | 10.20 | 10.11 | 10.20 | 10.20 | 0.69% | 131,962 |
| Mar 4, 2026 | 10.10 | 10.18 | 9.94 | 10.13 | 10.13 | -4.88% | 89,026 |
| Mar 3, 2026 | 10.65 | 10.65 | 10.35 | 10.65 | 10.65 | -0.09% | 127,814 |
| Mar 2, 2026 | 10.41 | 10.66 | 10.41 | 10.66 | 10.66 | 2.50% | 3,818,196 |
| Feb 27, 2026 | 10.28 | 10.40 | 10.23 | 10.40 | 10.40 | 1.27% | 61,269 |
| Feb 26, 2026 | 10.36 | 10.36 | 10.25 | 10.27 | 10.27 | 1.18% | 84,400 |
| Feb 25, 2026 | 10.01 | 10.17 | 10.01 | 10.15 | 10.15 | 1.91% | 158,560 |
| Feb 24, 2026 | 9.90 | 10.02 | 9.87 | 9.96 | 9.96 | 1.63% | 134,980 |
| Feb 23, 2026 | 9.77 | 9.81 | 9.72 | 9.80 | 9.80 | 0.93% | 62,129 |
| Feb 20, 2026 | 9.77 | 9.80 | 9.70 | 9.71 | 9.71 | -0.21% | 167,024 |
| Feb 19, 2026 | 9.66 | 9.77 | 9.66 | 9.73 | 9.73 | 1.88% | 39,047 |
| Feb 18, 2026 | 9.53 | 9.56 | 9.44 | 9.55 | 9.55 | -0.31% | 33,360 |
| Feb 17, 2026 | 9.62 | 9.69 | 9.57 | 9.58 | 9.58 | 1.05% | 37,373 |
| Feb 16, 2026 | 9.59 | 9.68 | 9.43 | 9.48 | 9.48 | -0.84% | 89,692 |
| Feb 13, 2026 | 9.60 | 9.60 | 9.51 | 9.56 | 9.56 | -1.34% | 66,097 |
| Feb 12, 2026 | 9.64 | 9.82 | 9.64 | 9.69 | 9.69 | 0.52% | 117,468 |
| Feb 11, 2026 | 9.60 | 9.64 | 9.48 | 9.64 | 9.64 | 1.58% | 85,719 |
| Feb 10, 2026 | 9.47 | 9.55 | 9.46 | 9.49 | 9.49 | 0.96% | 66,060 |
| Feb 9, 2026 | 9.31 | 9.42 | 9.31 | 9.40 | 9.40 | 2.96% | 38,371 |
| Feb 6, 2026 | 9.35 | 9.36 | 9.12 | 9.13 | 9.13 | -2.87% | 210,753 |
| Feb 5, 2026 | 9.70 | 9.70 | 9.36 | 9.40 | 9.40 | -3.09% | 117,808 |
| Feb 4, 2026 | 9.57 | 9.72 | 9.57 | 9.70 | 9.70 | 3.30% | 83,047 |
| Feb 3, 2026 | 9.31 | 9.44 | 9.31 | 9.39 | 9.39 | 2.07% | 81,695 |
| Feb 2, 2026 | 9.35 | 9.35 | 9.11 | 9.20 | 9.20 | -3.46% | 117,820 |
| Jan 30, 2026 | 9.90 | 9.90 | 9.44 | 9.53 | 9.53 | -3.64% | 227,124 |
| Jan 29, 2026 | 9.76 | 9.89 | 9.58 | 9.89 | 9.89 | 1.96% | 89,047 |
| Jan 28, 2026 | 9.66 | 9.72 | 9.62 | 9.70 | 9.70 | 1.57% | 126,462 |
| Jan 27, 2026 | 9.54 | 9.64 | 9.54 | 9.55 | 9.55 | 1.17% | 144,791 |
| Jan 23, 2026 | 9.37 | 9.47 | 9.37 | 9.44 | 9.44 | 1.07% | 60,294 |
| Jan 22, 2026 | 9.50 | 9.52 | 9.30 | 9.34 | 9.34 | -0.85% | 105,594 |
| Jan 21, 2026 | 9.20 | 9.42 | 9.20 | 9.42 | 9.42 | 2.39% | 95,456 |
| Jan 20, 2026 | 9.30 | 9.30 | 9.17 | 9.20 | 9.20 | -0.86% | 101,956 |
| Jan 19, 2026 | 9.28 | 9.30 | 9.22 | 9.28 | 9.28 | 0.43% | 84,257 |
| Jan 16, 2026 | 9.35 | 9.35 | 9.21 | 9.24 | 9.24 | -1.07% | 69,793 |
| Jan 15, 2026 | 9.18 | 9.35 | 9.18 | 9.34 | 9.34 | 1.97% | 176,728 |
| Jan 14, 2026 | 9.15 | 9.19 | 9.13 | 9.16 | 9.16 | 0.66% | 53,594 |
| Jan 13, 2026 | 9.00 | 9.12 | 9.00 | 9.10 | 9.10 | 1.90% | 128,691 |
| Jan 12, 2026 | 8.99 | 8.99 | 8.92 | 8.93 | 8.93 | - | 64,782 |
| Jan 9, 2026 | 8.93 | 8.97 | 8.90 | 8.93 | 8.93 | -0.78% | 36,590 |
| Jan 8, 2026 | 9.01 | 9.03 | 8.95 | 9.00 | 9.00 | -0.55% | 71,664 |
| Jan 7, 2026 | 9.02 | 9.06 | 8.97 | 9.05 | 9.05 | 0.89% | 34,070 |
| Jan 6, 2026 | 8.99 | 8.99 | 8.87 | 8.97 | 8.97 | 1.70% | 143,808 |
| Jan 5, 2026 | 8.79 | 8.85 | 8.75 | 8.82 | 8.82 | 1.26% | 77,194 |
| Jan 2, 2026 | 8.70 | 8.72 | 8.63 | 8.71 | 8.71 | -1.14% | 29,861 |
| Dec 31, 2025 | 8.78 | 8.83 | 8.78 | 8.81 | 8.70 | 0.46% | 40,662 |
| Dec 30, 2025 | 8.72 | 8.77 | 8.60 | 8.77 | 8.66 | -0.90% | 27,495 |
| Dec 29, 2025 | 8.90 | 8.97 | 8.81 | 8.85 | 8.74 | -0.45% | 71,599 |
| Dec 24, 2025 | 8.89 | 8.89 | 8.85 | 8.89 | 8.78 | 0.57% | 22,733 |
| Dec 23, 2025 | 8.76 | 8.85 | 8.76 | 8.84 | 8.73 | 0.57% | 81,273 |
| Dec 22, 2025 | 8.65 | 8.79 | 8.65 | 8.79 | 8.68 | 2.21% | 38,704 |
| Dec 19, 2025 | 8.66 | 8.66 | 8.53 | 8.60 | 8.50 | -0.35% | 108,650 |
| Dec 18, 2025 | 8.65 | 8.65 | 8.59 | 8.63 | 8.53 | - | 35,053 |
| Dec 17, 2025 | 8.55 | 8.65 | 8.50 | 8.63 | 8.53 | 1.05% | 94,712 |
| Dec 16, 2025 | 8.60 | 8.66 | 8.52 | 8.54 | 8.44 | -0.70% | 71,743 |
| Dec 15, 2025 | 8.83 | 8.83 | 8.60 | 8.60 | 8.50 | -2.82% | 98,544 |
| Dec 12, 2025 | 8.78 | 8.85 | 8.78 | 8.85 | 8.74 | 2.19% | 169,313 |
| Dec 11, 2025 | 8.70 | 8.75 | 8.63 | 8.66 | 8.56 | -0.35% | 43,570 |
| Dec 10, 2025 | 8.52 | 8.69 | 8.52 | 8.69 | 8.58 | 2.12% | 70,429 |
| Dec 9, 2025 | 8.57 | 8.57 | 8.50 | 8.51 | 8.41 | -0.70% | 69,427 |
| Dec 8, 2025 | 8.65 | 8.65 | 8.54 | 8.57 | 8.47 | -0.58% | 27,454 |
| Dec 5, 2025 | 8.80 | 8.90 | 8.57 | 8.62 | 8.52 | 0.82% | 18,092 |
| Dec 4, 2025 | 8.54 | 8.62 | 8.54 | 8.55 | 8.45 | 0.71% | 156,520 |
| Dec 3, 2025 | 8.41 | 8.52 | 8.41 | 8.49 | 8.39 | 0.47% | 51,058 |
| Dec 2, 2025 | 8.45 | 8.49 | 8.44 | 8.45 | 8.35 | 0.60% | 135,925 |