ASX:QSML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.41	31.48	31.34	31.36	-	-0.06%	32,270
Apr 27, 2026	31.66	31.66	31.38	31.38	31.38	-0.57%	150,112
Apr 24, 2026	31.77	31.77	31.53	31.56	31.56	0.73%	101,253
Apr 23, 2026	31.58	31.58	31.33	31.33	31.33	-1.45%	49,942
Apr 22, 2026	31.83	31.87	31.75	31.79	31.79	-	47,179
Apr 21, 2026	31.68	31.86	31.68	31.79	31.79	1.11%	56,109
Apr 20, 2026	31.41	31.51	31.41	31.44	31.44	1.32%	50,498
Apr 17, 2026	31.03	31.06	30.97	31.03	31.03	0.26%	37,221
Apr 16, 2026	30.95	31.15	30.91	30.95	30.95	-1.21%	49,841
Apr 15, 2026	31.47	31.52	31.33	31.33	31.33	-0.16%	47,955
Apr 14, 2026	31.28	31.44	31.28	31.38	31.38	2.08%	32,345
Apr 13, 2026	30.89	30.89	30.72	30.74	30.74	-0.49%	43,760
Apr 10, 2026	31.00	31.01	30.87	30.89	30.89	-0.26%	63,219
Apr 9, 2026	30.90	31.09	30.90	30.97	30.97	1.64%	37,617
Apr 8, 2026	30.50	30.82	30.40	30.47	30.47	1.03%	115,170
Apr 7, 2026	30.17	30.33	30.15	30.16	30.16	0.73%	39,783
Apr 2, 2026	30.25	30.30	29.94	29.94	29.94	-	142,373
Apr 1, 2026	29.89	30.04	29.88	29.94	29.94	1.53%	46,121
Mar 31, 2026	29.50	29.61	29.13	29.49	29.49	0.20%	81,527
Mar 30, 2026	29.70	29.70	29.21	29.43	29.43	-1.34%	51,574
Mar 27, 2026	30.01	30.01	29.83	29.83	29.83	-0.53%	532,879
Mar 26, 2026	30.05	30.21	29.99	29.99	29.99	-	57,102
Mar 25, 2026	29.80	30.06	29.80	29.99	29.99	3.59%	109,724
Mar 24, 2026	29.24	29.75	28.95	28.95	28.95	0.94%	501,836
Mar 23, 2026	28.82	29.00	28.65	28.68	28.68	-1.44%	95,783
Mar 20, 2026	29.27	29.28	29.10	29.10	29.10	-0.44%	50,159
Mar 19, 2026	29.17	30.05	29.17	29.23	29.23	-0.37%	67,341
Mar 18, 2026	29.38	29.42	29.29	29.34	29.34	0.55%	68,230
Mar 17, 2026	29.33	29.36	29.16	29.18	29.18	-1.12%	102,888
Mar 16, 2026	29.50	29.95	29.44	29.51	29.51	0.51%	32,499
Mar 13, 2026	29.19	29.47	29.18	29.36	29.36	0.58%	65,977
Mar 12, 2026	29.68	29.68	29.10	29.19	29.19	-1.65%	59,010
Mar 11, 2026	30.00	30.13	29.68	29.68	29.68	-1.40%	53,354
Mar 10, 2026	29.45	30.16	29.45	30.10	30.10	2.28%	32,141
Mar 9, 2026	30.00	30.00	29.30	29.43	29.43	-4.60%	131,696
Mar 6, 2026	31.20	31.20	30.78	30.85	30.85	-0.96%	159,166
Mar 5, 2026	31.09	31.70	31.06	31.15	31.15	0.42%	55,167
Mar 4, 2026	31.11	31.28	31.02	31.02	31.02	-0.83%	102,993
Mar 3, 2026	31.39	31.63	31.28	31.28	31.28	0.26%	337,253
Mar 2, 2026	31.35	31.47	31.18	31.20	31.20	-0.57%	79,238
Feb 27, 2026	31.57	31.63	31.38	31.38	31.38	-0.19%	64,334
Feb 26, 2026	31.60	31.60	31.44	31.44	31.44	-0.16%	146,310
Feb 25, 2026	31.60	31.73	31.49	31.49	31.49	0.22%	53,168
Feb 24, 2026	31.55	31.55	31.36	31.42	31.42	-0.38%	56,263
Feb 23, 2026	31.74	31.76	31.54	31.54	31.54	-1.04%	40,020
Feb 20, 2026	31.84	31.89	31.68	31.87	31.87	0.09%	52,546
Feb 19, 2026	31.86	31.91	31.76	31.84	31.84	0.57%	36,152
Feb 18, 2026	31.59	31.71	31.54	31.66	31.66	0.22%	75,406
Feb 17, 2026	31.77	31.77	31.59	31.59	31.59	-0.35%	45,609
Feb 16, 2026	31.70	31.84	31.67	31.70	31.70	1.21%	40,099
Feb 13, 2026	31.73	31.73	31.29	31.32	31.32	-1.29%	65,139
Feb 12, 2026	31.70	31.83	31.59	31.73	31.73	-0.13%	106,446
Feb 11, 2026	31.83	31.92	31.70	31.77	31.77	-0.19%	56,286
Feb 10, 2026	31.72	31.87	31.72	31.83	31.83	-0.38%	37,785
Feb 9, 2026	31.86	32.20	31.86	31.95	31.95	1.78%	185,273
Feb 6, 2026	31.60	31.74	31.39	31.39	31.39	-0.60%	90,227
Feb 5, 2026	31.41	31.86	31.41	31.58	31.58	1.25%	83,964
Feb 4, 2026	31.27	31.27	31.15	31.19	31.19	-0.64%	67,933
Feb 3, 2026	31.10	31.61	31.10	31.39	31.39	1.19%	71,723
Feb 2, 2026	31.44	31.44	30.99	31.02	31.02	-0.89%	68,500
Jan 30, 2026	31.24	31.35	31.17	31.30	31.30	0.22%	60,606
Jan 29, 2026	31.50	31.59	31.18	31.23	31.23	-1.70%	79,822
Jan 28, 2026	32.12	32.12	31.63	31.77	31.77	-1.46%	74,371
Jan 27, 2026	32.25	32.25	32.11	32.24	32.24	-1.29%	84,010
Jan 23, 2026	32.85	32.85	32.58	32.66	32.66	-0.73%	84,875
Jan 22, 2026	32.99	33.22	32.85	32.90	32.90	0.70%	69,746
Jan 21, 2026	32.77	32.94	32.57	32.67	32.67	-0.06%	51,754
Jan 20, 2026	33.50	33.50	32.69	32.69	32.69	-0.97%	118,102
Jan 19, 2026	33.39	33.49	32.94	33.01	33.01	-0.75%	72,796
Jan 16, 2026	33.22	33.35	33.08	33.26	33.26	0.76%	101,527
Jan 15, 2026	32.80	33.05	32.80	33.01	33.01	1.13%	42,871
Jan 14, 2026	32.67	32.86	32.64	32.64	32.64	0.28%	35,993
Jan 13, 2026	32.54	32.65	32.50	32.55	32.55	0.25%	44,580
Jan 12, 2026	32.50	32.87	32.39	32.47	32.47	0.87%	56,356
Jan 9, 2026	32.03	32.30	32.03	32.19	32.19	0.85%	37,500
Jan 8, 2026	32.12	32.12	31.90	31.92	31.92	-0.41%	28,892
Jan 7, 2026	32.07	32.19	32.03	32.05	32.05	0.31%	42,779
Jan 6, 2026	31.68	32.07	31.68	31.95	31.95	1.30%	38,024
Jan 5, 2026	31.52	31.70	31.52	31.54	31.54	1.12%	101,434
Jan 2, 2026	31.60	31.60	31.19	31.19	31.19	-1.11%	13,615
Dec 31, 2025	31.63	31.65	31.51	31.54	31.54	-0.25%	28,783
Dec 30, 2025	31.70	31.79	31.62	31.62	31.62	-0.35%	31,370
Dec 29, 2025	32.00	32.49	31.73	31.73	31.73	-0.09%	22,115
Dec 24, 2025	31.94	31.95	31.76	31.76	31.76	-1.03%	100,172
Dec 23, 2025	32.09	32.15	32.06	32.09	32.09	0.09%	32,374
Dec 22, 2025	32.03	32.14	32.02	32.06	32.06	0.94%	62,769
Dec 19, 2025	31.74	31.82	31.73	31.76	31.76	0.32%	67,198
Dec 18, 2025	31.72	31.78	31.62	31.66	31.66	-0.31%	73,024
Dec 17, 2025	31.79	31.80	31.55	31.76	31.76	-0.16%	95,163
Dec 16, 2025	31.80	31.87	31.71	31.81	31.81	-0.59%	48,611
Dec 15, 2025	32.20	32.20	31.84	32.00	32.00	-0.99%	57,701
Dec 12, 2025	32.33	32.54	32.23	32.32	32.32	1.32%	35,608
Dec 11, 2025	31.78	32.00	31.78	31.90	31.90	1.27%	52,259
Dec 10, 2025	31.52	31.60	31.45	31.50	31.50	-0.03%	106,104
Dec 9, 2025	31.94	31.94	31.51	31.51	31.51	-0.66%	60,835
Dec 8, 2025	31.82	31.82	31.69	31.72	31.72	-0.22%	61,675
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