Qualitas Real Estate Income Fund (ASX:QRI)
Australia
· Delayed Price · Currency is AUD 1.560
0.00 (0.00%)
Apr 29, 2026, 4:10 PM AEST
ASX:QRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | - | - | 122,811 |
| Apr 28, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 368,739 |
| Apr 27, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.32% | 448,524 |
| Apr 24, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 0.32% | 356,202 |
| Apr 23, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 755,828 |
| Apr 22, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 509,585 |
| Apr 21, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | 1.30% | 1,343,660 |
| Apr 20, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 935,604 |
| Apr 17, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | - | 959,183 |
| Apr 16, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.32% | 405,698 |
| Apr 15, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.32% | 618,899 |
| Apr 14, 2026 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 779,106 |
| Apr 13, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 420,260 |
| Apr 10, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | 722,715 |
| Apr 9, 2026 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 830,073 |
| Apr 8, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | 0.32% | 645,844 |
| Apr 7, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -0.64% | 568,006 |
| Apr 2, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.55 | 0.65% | 1,749,220 |
| Apr 1, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.54 | 0.65% | 808,375 |
| Mar 31, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.53 | 0.66% | 1,101,958 |
| Mar 30, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.52 | -0.65% | 494,291 |
| Mar 27, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.53 | 1.66% | 473,924 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.50 | -2.58% | 1,820,732 |
| Mar 25, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.54 | 1.97% | 812,274 |
| Mar 24, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.51 | - | 1,185,907 |
| Mar 23, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.51 | -2.56% | 968,877 |
| Mar 20, 2026 | 1.55 | 1.57 | 1.54 | 1.56 | 1.55 | 0.65% | 3,834,712 |
| Mar 19, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.54 | - | 1,204,334 |
| Mar 18, 2026 | 1.57 | 1.57 | 1.55 | 1.55 | 1.54 | -0.32% | 1,069,265 |
| Mar 17, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.55 | 0.32% | 1,447,183 |
| Mar 16, 2026 | 1.58 | 1.58 | 1.52 | 1.55 | 1.54 | -1.90% | 1,151,773 |
| Mar 13, 2026 | 1.57 | 1.58 | 1.55 | 1.58 | 1.57 | 1.28% | 1,975,238 |
| Mar 12, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.55 | 0.65% | 1,041,529 |
| Mar 11, 2026 | 1.55 | 1.57 | 1.53 | 1.55 | 1.54 | 0.98% | 1,223,958 |
| Mar 10, 2026 | 1.54 | 1.55 | 1.53 | 1.54 | 1.53 | 0.33% | 469,330 |
| Mar 9, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.52 | -1.29% | 744,445 |
| Mar 6, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.54 | -0.32% | 1,233,771 |
| Mar 5, 2026 | 1.55 | 1.56 | 1.54 | 1.56 | 1.55 | 0.65% | 685,888 |
| Mar 4, 2026 | 1.50 | 1.55 | 1.50 | 1.55 | 1.54 | -0.96% | 509,577 |
| Mar 3, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.54 | 0.32% | 1,055,108 |
| Mar 2, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.54 | -0.96% | 1,383,342 |
| Feb 27, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.55 | - | 558,825 |
| Feb 26, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.55 | -0.32% | 428,023 |
| Feb 25, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.56 | 0.64% | 626,682 |
| Feb 24, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.55 | -0.32% | 1,004,094 |
| Feb 23, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.55 | -0.95% | 851,613 |
| Feb 20, 2026 | 1.58 | 1.59 | 1.57 | 1.59 | 1.57 | 0.63% | 906,454 |
| Feb 19, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.56 | -0.63% | 1,266,188 |
| Feb 18, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.57 | 0.32% | 718,083 |
| Feb 17, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.56 | - | 585,955 |
| Feb 16, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.56 | -0.32% | 1,006,880 |
| Feb 13, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.57 | 0.32% | 524,380 |
| Feb 12, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.56 | -0.32% | 637,994 |
| Feb 11, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.57 | - | 396,427 |
| Feb 10, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.57 | - | 465,824 |
| Feb 9, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.57 | -0.94% | 591,387 |
| Feb 6, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.58 | 1.59% | 1,051,826 |
| Feb 5, 2026 | 1.58 | 1.59 | 1.58 | 1.58 | 1.56 | - | 977,444 |
| Feb 4, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.56 | -2.48% | 1,136,486 |
| Feb 3, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.59 | 1.57% | 1,102,526 |
| Feb 2, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.56 | -0.63% | 1,598,674 |
| Jan 30, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.57 | 0.31% | 343,266 |
| Jan 29, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.57 | - | 371,856 |
| Jan 28, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.57 | 0.31% | 1,528,658 |
| Jan 27, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.56 | - | 974,372 |
| Jan 23, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.56 | - | 550,589 |
| Jan 22, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | 0.32% | 870,530 |
| Jan 21, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.56 | - | 510,077 |
| Jan 20, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.56 | -0.31% | 732,437 |
| Jan 19, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.56 | 0.32% | 673,049 |
| Jan 16, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.56 | - | 770,900 |
| Jan 15, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | - | 190,753 |
| Jan 14, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.56 | - | 243,849 |
| Jan 13, 2026 | 1.59 | 1.60 | 1.58 | 1.59 | 1.56 | -0.63% | 855,222 |
| Jan 12, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.57 | 1.59% | 616,216 |
| Jan 9, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.54 | - | 758,626 |
| Jan 8, 2026 | 1.58 | 1.59 | 1.57 | 1.57 | 1.54 | -0.32% | 765,050 |
| Jan 7, 2026 | 1.57 | 1.59 | 1.57 | 1.58 | 1.55 | 0.64% | 564,015 |
| Jan 6, 2026 | 1.59 | 1.60 | 1.56 | 1.57 | 1.54 | -1.88% | 1,033,565 |
| Jan 5, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.56 | - | 493,599 |
| Jan 2, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.56 | - | 199,914 |
| Dec 31, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.56 | 0.31% | 679,448 |
| Dec 30, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.55 | 1.27% | 475,748 |
| Dec 29, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.53 | - | 743,926 |
| Dec 24, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.53 | 0.32% | 184,977 |
| Dec 23, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.53 | -0.32% | 905,501 |
| Dec 22, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.53 | 0.32% | 730,313 |
| Dec 19, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.53 | -0.63% | 5,790,261 |
| Dec 18, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.54 | 0.32% | 999,533 |
| Dec 17, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.53 | 0.32% | 1,148,151 |
| Dec 16, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.53 | 0.32% | 528,050 |
| Dec 15, 2025 | 1.57 | 1.58 | 1.56 | 1.56 | 1.52 | -0.32% | 995,905 |
| Dec 12, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.53 | - | 863,456 |
| Dec 11, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.53 | 0.32% | 1,540,301 |
| Dec 10, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.52 | -0.32% | 1,361,860 |
| Dec 9, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.53 | -0.95% | 1,219,244 |
| Dec 8, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.54 | -0.32% | 709,078 |
| Dec 5, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.55 | -0.63% | 920,810 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.56 | 0.31% | 630,429 |
| Dec 3, 2025 | 1.59 | 1.60 | 1.58 | 1.59 | 1.55 | -0.31% | 546,879 |