VanEck MSCI International Small Companies Quality ETF (ASX:QSML)
Australia
· Delayed Price · Currency is AUD 31.79
+0.15 (0.47%)
At close: Dec 5, 2025
ASX:QSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.66 | 31.88 | 31.66 | 31.79 | 31.79 | 0.47% | 56,297 |
| Dec 4, 2025 | 31.68 | 31.77 | 31.64 | 31.64 | 31.64 | 0.06% | 56,429 |
| Dec 3, 2025 | 31.65 | 31.71 | 31.58 | 31.62 | 31.62 | -0.22% | 73,619 |
| Dec 2, 2025 | 31.35 | 31.83 | 31.35 | 31.69 | 31.69 | 1.12% | 121,317 |
| Dec 1, 2025 | 31.72 | 32.08 | 31.34 | 31.34 | 31.34 | -0.85% | 85,767 |
| Nov 28, 2025 | 32.15 | 32.30 | 31.51 | 31.61 | 31.61 | -1.10% | 49,217 |
| Nov 27, 2025 | 32.02 | 32.14 | 31.95 | 31.96 | 31.96 | 0.16% | 64,754 |
| Nov 26, 2025 | 31.73 | 32.18 | 31.73 | 31.91 | 31.91 | 2.34% | 97,129 |
| Nov 25, 2025 | 31.41 | 31.55 | 31.18 | 31.18 | 31.18 | -0.51% | 98,668 |
| Nov 24, 2025 | 31.30 | 31.52 | 31.30 | 31.34 | 31.34 | 1.75% | 42,261 |
| Nov 21, 2025 | 30.82 | 30.86 | 30.66 | 30.80 | 30.80 | -1.00% | 88,843 |
| Nov 20, 2025 | 31.18 | 31.26 | 31.03 | 31.11 | 31.11 | 0.88% | 57,839 |
| Nov 19, 2025 | 30.84 | 30.91 | 30.73 | 30.84 | 30.84 | 0.33% | 68,494 |
| Nov 18, 2025 | 31.16 | 31.16 | 30.70 | 30.74 | 30.74 | -1.66% | 88,530 |
| Nov 17, 2025 | 31.15 | 31.50 | 31.12 | 31.26 | 31.26 | -0.10% | 30,052 |
| Nov 14, 2025 | 31.40 | 31.42 | 31.26 | 31.29 | 31.29 | -1.88% | 43,643 |
| Nov 13, 2025 | 32.00 | 32.00 | 31.82 | 31.89 | 31.89 | -0.09% | 63,910 |
| Nov 12, 2025 | 31.99 | 32.08 | 31.70 | 31.92 | 31.92 | 0.19% | 78,709 |
| Nov 11, 2025 | 31.92 | 31.93 | 31.84 | 31.86 | 31.86 | 0.35% | 73,181 |
| Nov 10, 2025 | 31.82 | 32.01 | 31.75 | 31.75 | 31.75 | 0.16% | 80,134 |
| Nov 7, 2025 | 31.78 | 31.81 | 31.70 | 31.70 | 31.70 | -0.53% | 55,688 |
| Nov 6, 2025 | 31.76 | 32.28 | 31.75 | 31.87 | 31.87 | 0.54% | 50,495 |
| Nov 5, 2025 | 31.82 | 31.91 | 31.69 | 31.70 | 31.70 | -0.38% | 50,675 |
| Nov 4, 2025 | 31.98 | 31.99 | 31.79 | 31.82 | 31.82 | 0.19% | 33,992 |
| Nov 3, 2025 | 31.80 | 31.87 | 31.71 | 31.76 | 31.76 | - | 68,051 |
| Oct 31, 2025 | 31.85 | 31.85 | 31.75 | 31.76 | 31.76 | -0.56% | 52,210 |
| Oct 30, 2025 | 32.00 | 32.17 | 31.81 | 31.94 | 31.94 | -0.56% | 75,201 |
| Oct 29, 2025 | 32.27 | 32.27 | 32.01 | 32.12 | 32.12 | -1.23% | 61,018 |
| Oct 28, 2025 | 32.70 | 32.70 | 32.52 | 32.52 | 32.52 | -1.09% | 79,321 |
| Oct 27, 2025 | 32.95 | 32.95 | 32.83 | 32.88 | 32.88 | 0.15% | 67,383 |
| Oct 24, 2025 | 32.71 | 32.84 | 32.67 | 32.83 | 32.83 | 1.61% | 75,195 |
| Oct 23, 2025 | 32.85 | 32.85 | 32.22 | 32.31 | 32.31 | -0.77% | 36,368 |
| Oct 22, 2025 | 32.41 | 32.56 | 32.41 | 32.56 | 32.56 | 0.68% | 71,700 |
| Oct 21, 2025 | 32.25 | 32.50 | 32.25 | 32.34 | 32.34 | 0.37% | 63,823 |
| Oct 20, 2025 | 32.10 | 32.23 | 32.07 | 32.22 | 32.22 | 0.44% | 41,132 |
| Oct 17, 2025 | 32.20 | 32.22 | 32.08 | 32.08 | 32.08 | -1.05% | 63,414 |
| Oct 16, 2025 | 32.01 | 32.99 | 32.01 | 32.42 | 32.42 | 0.19% | 85,805 |
| Oct 15, 2025 | 32.18 | 32.43 | 32.18 | 32.36 | 32.36 | 1.19% | 47,330 |
| Oct 14, 2025 | 31.94 | 32.18 | 31.87 | 31.98 | 31.98 | 0.60% | 54,630 |
| Oct 13, 2025 | 32.00 | 32.00 | 31.74 | 31.79 | 31.79 | -0.47% | 157,930 |
| Oct 10, 2025 | 32.40 | 32.40 | 31.93 | 31.94 | 31.94 | -0.37% | 24,362 |
| Oct 9, 2025 | 32.00 | 32.26 | 32.00 | 32.06 | 32.06 | 0.50% | 61,003 |
| Oct 8, 2025 | 32.31 | 32.31 | 31.81 | 31.90 | 31.90 | -0.16% | 57,648 |
| Oct 7, 2025 | 32.02 | 32.02 | 31.89 | 31.95 | 31.95 | -0.62% | 41,332 |
| Oct 6, 2025 | 32.22 | 32.22 | 32.06 | 32.15 | 32.15 | - | 22,992 |
| Oct 3, 2025 | 31.93 | 32.16 | 31.93 | 32.15 | 32.15 | 0.91% | 34,717 |
| Oct 2, 2025 | 31.89 | 31.93 | 31.82 | 31.86 | 31.86 | 0.06% | 61,811 |
| Oct 1, 2025 | 31.91 | 31.96 | 31.77 | 31.84 | 31.84 | 0.13% | 73,134 |
| Sep 30, 2025 | 31.98 | 31.98 | 31.76 | 31.80 | 31.80 | -0.84% | 39,299 |
| Sep 29, 2025 | 32.05 | 32.24 | 32.04 | 32.07 | 32.07 | 0.98% | 39,670 |
| Sep 26, 2025 | 31.80 | 31.94 | 31.71 | 31.76 | 31.76 | -0.03% | 76,109 |
| Sep 25, 2025 | 31.77 | 32.07 | 31.71 | 31.77 | 31.77 | -0.31% | 44,097 |
| Sep 24, 2025 | 32.10 | 32.11 | 31.87 | 31.87 | 31.87 | -0.81% | 120,459 |
| Sep 23, 2025 | 32.06 | 32.20 | 32.06 | 32.13 | 32.13 | 1.20% | 40,889 |
| Sep 22, 2025 | 32.18 | 32.18 | 31.75 | 31.75 | 31.75 | -1.31% | 75,522 |
| Sep 19, 2025 | 32.15 | 32.27 | 32.15 | 32.17 | 32.17 | 1.68% | 62,923 |
| Sep 18, 2025 | 31.66 | 31.75 | 31.53 | 31.64 | 31.64 | 0.70% | 88,557 |
| Sep 17, 2025 | 31.52 | 31.52 | 31.41 | 31.42 | 31.42 | -0.57% | 43,337 |
| Sep 16, 2025 | 31.51 | 31.67 | 31.51 | 31.60 | 31.60 | -0.32% | 35,343 |
| Sep 15, 2025 | 31.71 | 31.71 | 31.61 | 31.70 | 31.70 | -0.56% | 150,892 |
| Sep 12, 2025 | 31.81 | 31.93 | 31.81 | 31.88 | 31.88 | 1.11% | 161,876 |
| Sep 11, 2025 | 31.52 | 31.58 | 31.50 | 31.53 | 31.53 | 0.22% | 78,989 |
| Sep 10, 2025 | 31.57 | 31.61 | 31.46 | 31.46 | 31.46 | -1.16% | 74,231 |
| Sep 9, 2025 | 31.97 | 31.97 | 31.83 | 31.83 | 31.83 | -0.50% | 29,716 |
| Sep 8, 2025 | 32.02 | 32.05 | 31.93 | 31.99 | 31.99 | 0.06% | 61,472 |
| Sep 5, 2025 | 32.03 | 32.06 | 31.96 | 31.97 | 31.97 | 1.20% | 57,263 |
| Sep 4, 2025 | 31.43 | 31.63 | 31.43 | 31.59 | 31.59 | 0.48% | 58,197 |
| Sep 3, 2025 | 31.58 | 31.58 | 31.43 | 31.44 | 31.44 | -0.73% | 80,287 |
| Sep 2, 2025 | 31.80 | 32.05 | 31.62 | 31.67 | 31.67 | -0.03% | 102,228 |
| Sep 1, 2025 | 31.80 | 31.80 | 31.65 | 31.68 | 31.68 | -0.94% | 82,564 |
| Aug 29, 2025 | 32.10 | 32.10 | 31.95 | 31.98 | 31.98 | -0.93% | 111,321 |
| Aug 28, 2025 | 32.30 | 32.34 | 32.19 | 32.28 | 32.28 | 0.34% | 60,870 |
| Aug 27, 2025 | 32.25 | 32.25 | 32.13 | 32.17 | 32.17 | 0.22% | 184,364 |
| Aug 26, 2025 | 32.29 | 32.29 | 32.00 | 32.10 | 32.10 | -0.77% | 63,026 |
| Aug 25, 2025 | 32.40 | 32.50 | 32.30 | 32.35 | 32.35 | 1.22% | 99,083 |
| Aug 22, 2025 | 32.05 | 32.05 | 31.95 | 31.96 | 31.96 | 0.16% | 112,127 |
| Aug 21, 2025 | 31.91 | 32.22 | 31.88 | 31.91 | 31.91 | 0.06% | 72,502 |
| Aug 20, 2025 | 31.91 | 31.98 | 31.85 | 31.89 | 31.89 | 0.50% | 199,343 |
| Aug 19, 2025 | 31.63 | 31.83 | 31.63 | 31.73 | 31.73 | 0.35% | 159,088 |
| Aug 18, 2025 | 31.90 | 31.90 | 31.62 | 31.62 | 31.62 | -1.09% | 40,298 |
| Aug 15, 2025 | 31.98 | 32.04 | 31.90 | 31.97 | 31.97 | 0.16% | 74,503 |
| Aug 14, 2025 | 32.00 | 32.03 | 31.92 | 31.92 | 31.92 | 0.19% | 50,604 |
| Aug 13, 2025 | 32.00 | 32.03 | 31.85 | 31.86 | 31.86 | 1.40% | 40,118 |
| Aug 12, 2025 | 31.70 | 31.70 | 31.31 | 31.42 | 31.42 | -0.13% | 35,072 |
| Aug 11, 2025 | 31.40 | 31.53 | 31.39 | 31.46 | 31.46 | 0.32% | 67,498 |
| Aug 8, 2025 | 31.45 | 31.54 | 31.36 | 31.36 | 31.36 | -0.29% | 67,337 |
| Aug 7, 2025 | 31.60 | 31.60 | 31.43 | 31.45 | 31.45 | -1.04% | 80,067 |
| Aug 6, 2025 | 31.70 | 31.83 | 31.50 | 31.78 | 31.78 | 0.57% | 103,685 |
| Aug 5, 2025 | 31.48 | 31.68 | 31.48 | 31.60 | 31.60 | 1.28% | 205,527 |
| Aug 4, 2025 | 31.21 | 31.24 | 31.11 | 31.20 | 31.20 | -0.95% | 52,226 |
| Aug 1, 2025 | 31.62 | 31.67 | 31.50 | 31.50 | 31.50 | -0.03% | 88,407 |
| Jul 31, 2025 | 31.50 | 31.66 | 31.45 | 31.51 | 31.51 | 0.19% | 133,016 |
| Jul 30, 2025 | 31.40 | 31.54 | 31.37 | 31.45 | 31.45 | 0.35% | 205,641 |
| Jul 29, 2025 | 31.34 | 31.38 | 31.30 | 31.34 | 31.34 | -0.51% | 69,466 |
| Jul 28, 2025 | 31.46 | 31.51 | 31.36 | 31.50 | 31.50 | 1.35% | 61,752 |
| Jul 25, 2025 | 30.99 | 31.14 | 30.98 | 31.08 | 31.08 | 0.84% | 52,888 |
| Jul 24, 2025 | 30.91 | 30.95 | 30.82 | 30.82 | 30.82 | -0.19% | 134,729 |
| Jul 23, 2025 | 30.88 | 31.06 | 30.88 | 30.88 | 30.88 | 0.32% | 64,880 |
| Jul 22, 2025 | 30.70 | 30.87 | 30.70 | 30.78 | 30.78 | -0.26% | 45,450 |
| Jul 21, 2025 | 31.07 | 31.11 | 30.86 | 30.86 | 30.86 | -0.74% | 58,764 |